{"symbol":"DSMC","url":"https://intraalpha.com/companies/DSMC","capturedAt":"2026-10-22T15:41:40.017Z","state":"partial","quote":{"symbol":"DSMC","last_price":44.51,"prev_close":44.2093,"regular_close":44.51,"change":0.3007,"change_pct":0.6802,"regular_change":0.3007,"regular_change_pct":0.6802,"extended_change":0,"extended_change_pct":0,"bid":44.64,"ask":44.69,"bid_size":1200,"ask_size":1200,"volume":1678,"vwap":44.317092,"open":44.22,"high":44.51,"low":44.22,"close":44.51,"trade_count":14,"last_trade_at":"2026-10-22T14:20:01.53290035Z","last_quote_at":"2026-10-22T15:41:29.998003434Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:41:25.038507645-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":137300000,"net_expense_ratio":0.0055,"portfolio_turnover":1.12,"dividend_yield":0.0093,"inception_date":"2022-10-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:41:36.515675+00:00"},"optionObservedAt":"2026-10-22T15:36:08.609Z","bars":[{"c":43.64,"h":43.64,"l":43.64,"n":5,"o":43.64,"t":"2026-10-15T13:40:00Z","v":436,"vw":43.64},{"c":43.46,"h":43.46,"l":43.46,"n":2,"o":43.46,"t":"2026-10-15T13:45:00Z","v":309,"vw":43.46},{"c":43.775,"h":43.78,"l":43.73,"n":8,"o":43.73,"t":"2026-10-15T14:40:00Z","v":2067,"vw":43.744896},{"c":43.78,"h":43.78,"l":43.78,"n":10,"o":43.78,"t":"2026-10-15T16:00:00Z","v":1901,"vw":43.78},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-15T16:45:00Z","v":200,"vw":43.66},{"c":43.69,"h":43.69,"l":43.69,"n":9,"o":43.69,"t":"2026-10-15T17:35:00Z","v":1705,"vw":43.69},{"c":43.72,"h":43.76,"l":43.72,"n":11,"o":43.76,"t":"2026-10-15T18:35:00Z","v":1993,"vw":43.724737},{"c":43.7,"h":43.73,"l":43.7,"n":4,"o":43.73,"t":"2026-10-15T18:50:00Z","v":400,"vw":43.715},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-15T19:05:00Z","v":100,"vw":43.78},{"c":43.78,"h":43.78,"l":43.78,"n":2,"o":43.78,"t":"2026-10-15T19:10:00Z","v":200,"vw":43.78},{"c":43.78,"h":43.8,"l":43.78,"n":4,"o":43.8,"t":"2026-10-15T19:15:00Z","v":400,"vw":43.79},{"c":43.78,"h":43.78,"l":43.78,"n":3,"o":43.78,"t":"2026-10-15T19:30:00Z","v":400,"vw":43.78},{"c":44.31,"h":44.31,"l":44.31,"n":5,"o":44.31,"t":"2026-10-16T13:55:00Z","v":1047,"vw":44.31},{"c":44.085,"h":44.085,"l":44.085,"n":1,"o":44.085,"t":"2026-10-16T14:35:00Z","v":105,"vw":44.085},{"c":43.995,"h":43.995,"l":43.995,"n":1,"o":43.995,"t":"2026-10-16T15:30:00Z","v":266,"vw":43.995},{"c":43.83,"h":43.88,"l":43.83,"n":6,"o":43.86,"t":"2026-10-16T16:05:00Z","v":443,"vw":43.859456},{"c":43.885,"h":43.885,"l":43.885,"n":2,"o":43.885,"t":"2026-10-16T16:15:00Z","v":523,"vw":43.885},{"c":43.665,"h":43.665,"l":43.665,"n":1,"o":43.665,"t":"2026-10-16T17:25:00Z","v":170,"vw":43.665},{"c":43.6601,"h":43.6601,"l":43.66,"n":3,"o":43.66,"t":"2026-10-16T17:35:00Z","v":305,"vw":43.660067},{"c":43.615,"h":43.615,"l":43.615,"n":2,"o":43.615,"t":"2026-10-16T18:30:00Z","v":188,"vw":43.615},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-16T19:50:00Z","v":255,"vw":43.66},{"c":43.73,"h":43.73,"l":43.73,"n":4,"o":43.73,"t":"2026-10-19T13:45:00Z","v":507,"vw":43.73},{"c":43.7,"h":43.7,"l":43.68,"n":5,"o":43.68,"t":"2026-10-19T14:30:00Z","v":435,"vw":43.69},{"c":43.68,"h":43.68,"l":43.68,"n":2,"o":43.68,"t":"2026-10-19T17:50:00Z","v":151,"vw":43.68},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-19T18:45:00Z","v":177,"vw":43.68},{"c":43.6995,"h":43.6995,"l":43.6995,"n":2,"o":43.6995,"t":"2026-10-19T19:40:00Z","v":458,"vw":43.6995},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-10-19T19:55:00Z","v":346,"vw":43.62},{"c":44.05,"h":44.05,"l":44.05,"n":5,"o":44.05,"t":"2026-10-20T14:40:00Z","v":487,"vw":44.05},{"c":44.015,"h":44.015,"l":44.015,"n":1,"o":44.015,"t":"2026-10-20T17:10:00Z","v":227,"vw":44.015},{"c":44.125,"h":44.125,"l":44.125,"n":1,"o":44.125,"t":"2026-10-20T18:20:00Z","v":260,"vw":44.125},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-20T18:45:00Z","v":142,"vw":44.06},{"c":44.095,"h":44.095,"l":44.095,"n":1,"o":44.095,"t":"2026-10-20T18:50:00Z","v":325,"vw":44.095},{"c":44.13,"h":44.13,"l":44.13,"n":1,"o":44.13,"t":"2026-10-20T19:00:00Z","v":100,"vw":44.13},{"c":44.09,"h":44.09,"l":44.09,"n":2,"o":44.09,"t":"2026-10-20T19:15:00Z","v":173,"vw":44.09},{"c":44.105,"h":44.105,"l":44.105,"n":1,"o":44.105,"t":"2026-10-20T19:35:00Z","v":274,"vw":44.105},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T13:15:00Z","v":100,"vw":45},{"c":44.28,"h":44.28,"l":44.28,"n":2,"o":44.28,"t":"2026-10-21T13:55:00Z","v":1501,"vw":44.28},{"c":44.225,"h":44.2462,"l":44.225,"n":4,"o":44.24,"t":"2026-10-21T16:10:00Z","v":469,"vw":44.23741},{"c":44.225,"h":44.225,"l":44.225,"n":1,"o":44.225,"t":"2026-10-21T16:25:00Z","v":150,"vw":44.225},{"c":44.235,"h":44.235,"l":44.235,"n":1,"o":44.235,"t":"2026-10-21T16:30:00Z","v":240,"vw":44.235},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-10-21T18:45:00Z","v":746,"vw":44.2},{"c":44.22,"h":44.22,"l":44.22,"n":1,"o":44.22,"t":"2026-10-22T13:35:00Z","v":100,"vw":44.22},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-22T13:45:00Z","v":1351,"vw":44.31},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-22T14:20:00Z","v":100,"vw":44.51}],"history":[{"c":35.878,"h":36.48,"l":35.878,"n":125,"o":36.48,"t":"2024-10-21T04:00:00Z","v":12511,"vw":36.04144},{"c":35.5013,"h":35.74,"l":35.5013,"n":48,"o":35.74,"t":"2024-10-22T04:00:00Z","v":8893,"vw":35.578714},{"c":35.1097,"h":35.31,"l":34.98,"n":60,"o":35.31,"t":"2024-10-23T04:00:00Z","v":7955,"vw":35.173004},{"c":35.18,"h":35.25,"l":35.04,"n":53,"o":35.24,"t":"2024-10-24T04:00:00Z","v":7581,"vw":35.132259},{"c":35.1108,"h":35.52,"l":35.1108,"n":30,"o":35.36,"t":"2024-10-25T04:00:00Z","v":897,"vw":35.443327},{"c":35.5072,"h":35.5313,"l":35.22,"n":59,"o":35.22,"t":"2024-10-28T04:00:00Z","v":6508,"vw":35.453724},{"c":35.2051,"h":35.2401,"l":35.1,"n":69,"o":35.1,"t":"2024-10-29T04:00:00Z","v":4561,"vw":35.18044},{"c":35.11,"h":35.25,"l":35.04,"n":26,"o":35.04,"t":"2024-10-30T04:00:00Z","v":922,"vw":35.117982},{"c":34.82,"h":35.21,"l":34.82,"n":38,"o":35.21,"t":"2024-10-31T04:00:00Z","v":6748,"vw":35.041604},{"c":34.94,"h":35.07,"l":34.8602,"n":54,"o":34.99,"t":"2024-11-01T04:00:00Z","v":6203,"vw":34.972299},{"c":35.1795,"h":35.42,"l":34.95,"n":177,"o":34.95,"t":"2024-11-04T05:00:00Z","v":17202,"vw":35.241922},{"c":35.74,"h":35.74,"l":35.038,"n":111,"o":35.038,"t":"2024-11-05T05:00:00Z","v":8359,"vw":35.571384},{"c":37.3469,"h":37.41,"l":36.84,"n":86,"o":36.97,"t":"2024-11-06T05:00:00Z","v":22385,"vw":37.252865},{"c":37.25,"h":37.45,"l":37.205,"n":170,"o":37.26,"t":"2024-11-07T05:00:00Z","v":11360,"vw":37.2977},{"c":37.3275,"h":37.3899,"l":37.17,"n":42,"o":37.24,"t":"2024-11-08T05:00:00Z","v":2859,"vw":37.273113},{"c":37.7312,"h":37.8,"l":37.6152,"n":88,"o":37.6152,"t":"2024-11-11T05:00:00Z","v":5442,"vw":37.734357},{"c":37.21,"h":37.58,"l":37.19,"n":110,"o":37.58,"t":"2024-11-12T05:00:00Z","v":10638,"vw":37.325253},{"c":37.03,"h":37.36,"l":37.025,"n":44,"o":37.2773,"t":"2024-11-13T05:00:00Z","v":2533,"vw":37.243231},{"c":37.03,"h":37.23,"l":36.8614,"n":198,"o":37.23,"t":"2024-11-14T05:00:00Z","v":12675,"vw":37.01858},{"c":36.51,"h":37.02,"l":36.43,"n":80,"o":36.96,"t":"2024-11-15T05:00:00Z","v":9969,"vw":36.562592},{"c":36.63,"h":36.81,"l":36.5857,"n":115,"o":36.6,"t":"2024-11-18T05:00:00Z","v":10351,"vw":36.630808},{"c":36.48,"h":36.53,"l":36.2508,"n":142,"o":36.32,"t":"2024-11-19T05:00:00Z","v":16361,"vw":36.404543},{"c":36.65,"h":36.65,"l":36.37,"n":40,"o":36.47,"t":"2024-11-20T05:00:00Z","v":6817,"vw":36.50683},{"c":37.26,"h":37.29,"l":36.87,"n":78,"o":36.87,"t":"2024-11-21T05:00:00Z","v":6711,"vw":37.21423},{"c":37.8074,"h":37.86,"l":37.3428,"n":89,"o":37.3428,"t":"2024-11-22T05:00:00Z","v":7689,"vw":37.710821},{"c":38.5,"h":38.8374,"l":38.335,"n":105,"o":38.335,"t":"2024-11-25T05:00:00Z","v":18332,"vw":38.708885},{"c":38.06,"h":38.2084,"l":37.93,"n":105,"o":38.2084,"t":"2024-11-26T05:00:00Z","v":13148,"vw":38.07356},{"c":37.9693,"h":38.39,"l":37.9569,"n":74,"o":38.39,"t":"2024-11-27T05:00:00Z","v":4707,"vw":38.048421},{"c":38.0218,"h":38.11,"l":38,"n":100,"o":38.11,"t":"2024-11-29T05:00:00Z","v":5632,"vw":38.003233},{"c":38.225,"h":38.32,"l":37.9656,"n":107,"o":37.99,"t":"2024-12-02T05:00:00Z","v":4808,"vw":38.058119},{"c":38.06,"h":38.19,"l":38.04,"n":107,"o":38.19,"t":"2024-12-03T05:00:00Z","v":5648,"vw":38.086753},{"c":37.9363,"h":38.01,"l":37.81,"n":73,"o":38.01,"t":"2024-12-04T05:00:00Z","v":3600,"vw":37.894084},{"c":37.3577,"h":37.85,"l":37.3577,"n":45,"o":37.85,"t":"2024-12-05T05:00:00Z","v":3343,"vw":37.530594},{"c":37.1375,"h":37.38,"l":36.99,"n":66,"o":37.38,"t":"2024-12-06T05:00:00Z","v":3404,"vw":37.126456},{"c":37.3,"h":37.695,"l":37.3,"n":111,"o":37.4692,"t":"2024-12-09T05:00:00Z","v":12685,"vw":37.474011},{"c":37.1614,"h":37.4,"l":36.9,"n":62,"o":36.92,"t":"2024-12-10T05:00:00Z","v":4674,"vw":37.234792},{"c":37.3634,"h":37.43,"l":37.22,"n":51,"o":37.36,"t":"2024-12-11T05:00:00Z","v":2219,"vw":37.392623},{"c":37.1012,"h":37.28,"l":37.0599,"n":52,"o":37.28,"t":"2024-12-12T05:00:00Z","v":4015,"vw":37.184922},{"c":36.84,"h":37.04,"l":36.71,"n":76,"o":37.04,"t":"2024-12-13T05:00:00Z","v":5122,"vw":36.783708},{"c":36.63,"h":36.98,"l":36.6,"n":185,"o":36.67,"t":"2024-12-16T05:00:00Z","v":13951,"vw":36.7747},{"c":36.24,"h":36.42,"l":36.14,"n":68,"o":36.42,"t":"2024-12-17T05:00:00Z","v":7196,"vw":36.203636},{"c":35.11,"h":36.38,"l":35,"n":60,"o":36.315,"t":"2024-12-18T05:00:00Z","v":7178,"vw":35.720133},{"c":35.02,"h":35.599,"l":34.87,"n":100,"o":35.4,"t":"2024-12-19T05:00:00Z","v":17700,"vw":34.989591},{"c":34.93,"h":35.33,"l":34.93,"n":147,"o":34.97,"t":"2024-12-20T05:00:00Z","v":30315,"vw":35.090835},{"c":35,"h":35.04,"l":34.8261,"n":54,"o":34.88,"t":"2024-12-23T05:00:00Z","v":6468,"vw":34.947874},{"c":35.2278,"h":35.2278,"l":34.94,"n":44,"o":35.06,"t":"2024-12-24T05:00:00Z","v":4117,"vw":35.079458},{"c":35.3885,"h":35.3885,"l":35.2905,"n":92,"o":35.2905,"t":"2024-12-26T05:00:00Z","v":792,"vw":35.2905},{"c":34.8689,"h":35.02,"l":34.68,"n":40,"o":35.02,"t":"2024-12-27T05:00:00Z","v":3354,"vw":34.845776},{"c":34.7674,"h":34.93,"l":34.39,"n":153,"o":34.65,"t":"2024-12-30T05:00:00Z","v":15854,"vw":34.77941},{"c":34.9514,"h":35.09,"l":34.8875,"n":58,"o":34.981,"t":"2024-12-31T05:00:00Z","v":6634,"vw":34.959007},{"c":34.902,"h":35.47,"l":34.8,"n":73,"o":35.3,"t":"2025-01-02T05:00:00Z","v":5946,"vw":35.039764},{"c":35.1951,"h":35.24,"l":34.754,"n":42,"o":34.86,"t":"2025-01-03T05:00:00Z","v":5820,"vw":35.038641},{"c":35.23,"h":35.76,"l":35.23,"n":72,"o":35.36,"t":"2025-01-06T05:00:00Z","v":9189,"vw":35.484436},{"c":35.107,"h":35.4,"l":34.975,"n":61,"o":35.35,"t":"2025-01-07T05:00:00Z","v":12940,"vw":35.280778},{"c":35.0324,"h":35.0324,"l":34.6393,"n":83,"o":34.86,"t":"2025-01-08T05:00:00Z","v":34125,"vw":34.868764},{"c":34.6773,"h":34.9698,"l":34.6399,"n":73,"o":34.79,"t":"2025-01-10T05:00:00Z","v":11041,"vw":34.730649},{"c":35.1244,"h":35.13,"l":34.66,"n":111,"o":34.66,"t":"2025-01-13T05:00:00Z","v":11914,"vw":34.881918},{"c":35.3462,"h":35.3462,"l":35.03,"n":62,"o":35.27,"t":"2025-01-14T05:00:00Z","v":15457,"vw":35.192048},{"c":35.923,"h":35.98,"l":35.78,"n":140,"o":35.78,"t":"2025-01-15T05:00:00Z","v":12948,"vw":35.822605},{"c":35.8756,"h":35.9,"l":35.769,"n":40,"o":35.8201,"t":"2025-01-16T05:00:00Z","v":9914,"vw":35.818401},{"c":35.99,"h":36.106,"l":35.97,"n":51,"o":36.106,"t":"2025-01-17T05:00:00Z","v":5398,"vw":36.009055},{"c":36.33,"h":36.404,"l":36.165,"n":123,"o":36.21,"t":"2025-01-21T05:00:00Z","v":10948,"vw":36.291374},{"c":36.0299,"h":36.214,"l":36.0299,"n":42,"o":36.2114,"t":"2025-01-22T05:00:00Z","v":18239,"vw":36.058875},{"c":36.1146,"h":36.1998,"l":35.95,"n":71,"o":35.95,"t":"2025-01-23T05:00:00Z","v":4847,"vw":36.062015},{"c":35.8846,"h":36.07,"l":35.8401,"n":67,"o":36.07,"t":"2025-01-24T05:00:00Z","v":7647,"vw":35.953011},{"c":35.8892,"h":35.96,"l":35.826,"n":85,"o":35.86,"t":"2025-01-27T05:00:00Z","v":18477,"vw":35.862955},{"c":35.7997,"h":35.96,"l":35.73,"n":46,"o":35.96,"t":"2025-01-28T05:00:00Z","v":1891,"vw":35.849162},{"c":35.7807,"h":35.899,"l":35.62,"n":71,"o":35.74,"t":"2025-01-29T05:00:00Z","v":2998,"vw":35.81999},{"c":36.0676,"h":36.21,"l":35.88,"n":46,"o":36.1,"t":"2025-01-30T05:00:00Z","v":3406,"vw":36.023571},{"c":35.5173,"h":36.0128,"l":35.4299,"n":123,"o":35.8699,"t":"2025-01-31T05:00:00Z","v":12308,"vw":35.581211},{"c":34.8656,"h":35.2199,"l":34.61,"n":192,"o":34.77,"t":"2025-02-03T05:00:00Z","v":10373,"vw":34.958005},{"c":35.1547,"h":35.1547,"l":34.7,"n":94,"o":34.7,"t":"2025-02-04T05:00:00Z","v":18862,"vw":34.838169},{"c":35.1999,"h":35.24,"l":35.08,"n":80,"o":35.16,"t":"2025-02-05T05:00:00Z","v":13645,"vw":35.196665},{"c":34.76,"h":35.73,"l":34.73,"n":134,"o":35.72,"t":"2025-02-06T05:00:00Z","v":22201,"vw":35.053907},{"c":34.44,"h":34.84,"l":34.38,"n":112,"o":34.84,"t":"2025-02-07T05:00:00Z","v":8696,"vw":34.477113},{"c":34.73,"h":34.7959,"l":34.5706,"n":75,"o":34.5706,"t":"2025-02-10T05:00:00Z","v":8069,"vw":34.696695},{"c":34.86,"h":34.965,"l":34.59,"n":75,"o":34.59,"t":"2025-02-11T05:00:00Z","v":8916,"vw":34.856588},{"c":34.3378,"h":34.5336,"l":34.31,"n":69,"o":34.46,"t":"2025-02-12T05:00:00Z","v":4353,"vw":34.373199},{"c":34.95,"h":34.95,"l":34.56,"n":78,"o":34.58,"t":"2025-02-13T05:00:00Z","v":10852,"vw":34.793354},{"c":34.8485,"h":35.22,"l":34.8048,"n":50,"o":35.05,"t":"2025-02-14T05:00:00Z","v":4712,"vw":34.917159},{"c":34.9058,"h":34.92,"l":34.71,"n":112,"o":34.87,"t":"2025-02-18T05:00:00Z","v":15088,"vw":34.871364},{"c":34.6638,"h":34.76,"l":34.58,"n":70,"o":34.67,"t":"2025-02-19T05:00:00Z","v":4319,"vw":34.665557},{"c":34.43,"h":34.53,"l":34.35,"n":124,"o":34.49,"t":"2025-02-20T05:00:00Z","v":13971,"vw":34.405477},{"c":33.6353,"h":34.3,"l":33.6199,"n":144,"o":34.3,"t":"2025-02-21T05:00:00Z","v":8750,"vw":33.808692},{"c":33.57,"h":33.7767,"l":33.5005,"n":198,"o":33.76,"t":"2025-02-24T05:00:00Z","v":23654,"vw":33.696176},{"c":33.38,"h":33.6667,"l":33.38,"n":192,"o":33.6388,"t":"2025-02-25T05:00:00Z","v":18355,"vw":33.495092},{"c":33.1855,"h":33.6507,"l":33.16,"n":171,"o":33.47,"t":"2025-02-26T05:00:00Z","v":9953,"vw":33.394882},{"c":32.5562,"h":33.1,"l":32.5528,"n":175,"o":32.955,"t":"2025-02-27T05:00:00Z","v":14773,"vw":32.836603},{"c":32.6834,"h":32.73,"l":32.41,"n":51,"o":32.61,"t":"2025-02-28T05:00:00Z","v":5072,"vw":32.600379},{"c":31.7403,"h":33,"l":31.62,"n":277,"o":32.86,"t":"2025-03-03T05:00:00Z","v":39279,"vw":32.292927},{"c":31.4142,"h":31.79,"l":31.0746,"n":117,"o":31.23,"t":"2025-03-04T05:00:00Z","v":36144,"vw":31.414172},{"c":31.7229,"h":31.78,"l":31.21,"n":171,"o":31.44,"t":"2025-03-05T05:00:00Z","v":11600,"vw":31.657739},{"c":31.7495,"h":31.79,"l":31.37,"n":194,"o":31.37,"t":"2025-03-06T05:00:00Z","v":25403,"vw":31.565578},{"c":32.2139,"h":32.2897,"l":31.7028,"n":112,"o":31.72,"t":"2025-03-07T05:00:00Z","v":25124,"vw":32.074416},{"c":31.8943,"h":32.38,"l":31.715,"n":305,"o":31.87,"t":"2025-03-10T04:00:00Z","v":27052,"vw":31.963786},{"c":31.35,"h":31.8699,"l":31.3,"n":206,"o":31.8699,"t":"2025-03-11T04:00:00Z","v":19127,"vw":31.593071},{"c":31.2348,"h":31.67,"l":31.2068,"n":60,"o":31.67,"t":"2025-03-12T04:00:00Z","v":13091,"vw":31.319593},{"c":30.8048,"h":31.29,"l":30.69,"n":81,"o":31.22,"t":"2025-03-13T04:00:00Z","v":17593,"vw":30.955945},{"c":31.575,"h":31.575,"l":31.04,"n":72,"o":31.13,"t":"2025-03-14T04:00:00Z","v":16948,"vw":31.334574},{"c":32.1,"h":32.1,"l":31.45,"n":232,"o":31.45,"t":"2025-03-17T04:00:00Z","v":15697,"vw":31.888875},{"c":31.8504,"h":31.94,"l":31.74,"n":70,"o":31.9,"t":"2025-03-18T04:00:00Z","v":9337,"vw":31.883536},{"c":32.2431,"h":32.33,"l":32.09,"n":87,"o":32.14,"t":"2025-03-19T04:00:00Z","v":6327,"vw":32.269784},{"c":32.06,"h":32.35,"l":32.04,"n":99,"o":32.295,"t":"2025-03-20T04:00:00Z","v":34343,"vw":32.070028},{"c":31.7759,"h":31.8401,"l":31.73,"n":44,"o":31.7864,"t":"2025-03-21T04:00:00Z","v":5350,"vw":31.784025},{"c":32.5937,"h":32.5937,"l":32.3499,"n":86,"o":32.47,"t":"2025-03-24T04:00:00Z","v":10879,"vw":32.493617},{"c":32.4622,"h":32.625,"l":32.4622,"n":76,"o":32.51,"t":"2025-03-25T04:00:00Z","v":10184,"vw":32.528607},{"c":32.3542,"h":32.498,"l":32.2,"n":46,"o":32.46,"t":"2025-03-26T04:00:00Z","v":7315,"vw":32.384716},{"c":32.23,"h":32.456,"l":32.23,"n":60,"o":32.23,"t":"2025-03-27T04:00:00Z","v":45370,"vw":32.288617},{"c":31.6031,"h":31.89,"l":31.46,"n":131,"o":31.89,"t":"2025-03-28T04:00:00Z","v":22965,"vw":31.589676},{"c":31.5438,"h":31.7201,"l":31.09,"n":176,"o":31.16,"t":"2025-03-31T04:00:00Z","v":19910,"vw":31.43295},{"c":31.8362,"h":31.91,"l":31.46,"n":81,"o":31.55,"t":"2025-04-01T04:00:00Z","v":17526,"vw":31.722911},{"c":32.3,"h":32.3,"l":31.72,"n":44,"o":31.72,"t":"2025-04-02T04:00:00Z","v":6416,"vw":31.950687},{"c":29.9096,"h":30.78,"l":29.8886,"n":156,"o":30.7201,"t":"2025-04-03T04:00:00Z","v":35684,"vw":30.112784},{"c":28.7233,"h":29.15,"l":28,"n":503,"o":28.47,"t":"2025-04-04T04:00:00Z","v":57272,"vw":28.729075},{"c":28.2661,"h":29.12,"l":27.7468,"n":147,"o":27.7468,"t":"2025-04-07T04:00:00Z","v":44075,"vw":28.27339},{"c":27.2934,"h":28.95,"l":27.04,"n":143,"o":28.742,"t":"2025-04-08T04:00:00Z","v":23133,"vw":27.860203},{"c":29.83,"h":30.04,"l":26.93,"n":132,"o":26.93,"t":"2025-04-09T04:00:00Z","v":21877,"vw":27.87775},{"c":28.5418,"h":28.83,"l":28.42,"n":78,"o":28.6652,"t":"2025-04-10T04:00:00Z","v":7095,"vw":28.542166},{"c":29.0585,"h":29.0599,"l":28.1476,"n":64,"o":28.38,"t":"2025-04-11T04:00:00Z","v":10047,"vw":28.911085},{"c":29.2,"h":29.26,"l":28.83,"n":136,"o":29.26,"t":"2025-04-14T04:00:00Z","v":43899,"vw":29.161822},{"c":28.9486,"h":29.1384,"l":28.9399,"n":65,"o":29.12,"t":"2025-04-15T04:00:00Z","v":6273,"vw":29.017991},{"c":28.6539,"h":28.9701,"l":28.41,"n":43,"o":28.93,"t":"2025-04-16T04:00:00Z","v":9906,"vw":28.754767},{"c":29.0512,"h":29.17,"l":28.74,"n":117,"o":28.89,"t":"2025-04-17T04:00:00Z","v":12393,"vw":28.947399},{"c":28.5083,"h":28.73,"l":28.28,"n":201,"o":28.73,"t":"2025-04-21T04:00:00Z","v":34961,"vw":28.350703},{"c":29.197,"h":29.2968,"l":28.8301,"n":40,"o":29.01,"t":"2025-04-22T04:00:00Z","v":14946,"vw":28.932636},{"c":29.4309,"h":30.25,"l":29.355,"n":52,"o":30.25,"t":"2025-04-23T04:00:00Z","v":12776,"vw":29.921015},{"c":30.04,"h":30.04,"l":29.595,"n":51,"o":29.62,"t":"2025-04-24T04:00:00Z","v":11339,"vw":29.889935},{"c":29.9937,"h":30.02,"l":29.72,"n":160,"o":30,"t":"2025-04-25T04:00:00Z","v":11994,"vw":29.868617},{"c":30.03,"h":30.275,"l":29.79,"n":49,"o":30.275,"t":"2025-04-28T04:00:00Z","v":15708,"vw":29.894935},{"c":30.1703,"h":30.25,"l":29.93,"n":107,"o":30.01,"t":"2025-04-29T04:00:00Z","v":8662,"vw":30.172023},{"c":29.9474,"h":29.9474,"l":29.5303,"n":52,"o":29.5303,"t":"2025-04-30T04:00:00Z","v":136480,"vw":29.779483},{"c":30.1009,"h":30.3,"l":29.88,"n":76,"o":29.88,"t":"2025-05-01T04:00:00Z","v":16144,"vw":30.146341},{"c":30.8,"h":30.8,"l":30.405,"n":181,"o":30.55,"t":"2025-05-02T04:00:00Z","v":13929,"vw":30.63679},{"c":30.44,"h":30.74,"l":30.44,"n":109,"o":30.5,"t":"2025-05-05T04:00:00Z","v":10959,"vw":30.587482},{"c":30.2683,"h":30.47,"l":30.12,"n":55,"o":30.4,"t":"2025-05-06T04:00:00Z","v":4063,"vw":30.269317},{"c":30.2953,"h":30.4,"l":30.12,"n":57,"o":30.4,"t":"2025-05-07T04:00:00Z","v":14794,"vw":30.186902},{"c":30.9496,"h":31.1,"l":30.54,"n":111,"o":30.54,"t":"2025-05-08T04:00:00Z","v":11885,"vw":30.872037},{"c":30.9623,"h":31.04,"l":30.94,"n":19,"o":31.04,"t":"2025-05-09T04:00:00Z","v":4776,"vw":30.987976},{"c":32.3636,"h":32.71,"l":32.0807,"n":57,"o":32.71,"t":"2025-05-12T04:00:00Z","v":18370,"vw":32.325246},{"c":32.63,"h":32.73,"l":32.63,"n":34,"o":32.73,"t":"2025-05-13T04:00:00Z","v":1096,"vw":32.68668},{"c":32.2823,"h":32.48,"l":32.2823,"n":26,"o":32.48,"t":"2025-05-14T04:00:00Z","v":2359,"vw":32.392292},{"c":32.3188,"h":32.3188,"l":32.0027,"n":36,"o":32.04,"t":"2025-05-15T04:00:00Z","v":4337,"vw":32.118617},{"c":32.6277,"h":32.675,"l":32.35,"n":98,"o":32.37,"t":"2025-05-16T04:00:00Z","v":9228,"vw":32.471325},{"c":32.3364,"h":32.3364,"l":32.16,"n":71,"o":32.16,"t":"2025-05-19T04:00:00Z","v":10597,"vw":32.25965},{"c":32.2687,"h":32.3997,"l":32.215,"n":65,"o":32.24,"t":"2025-05-20T04:00:00Z","v":7426,"vw":32.315456},{"c":31.4036,"h":31.89,"l":31.4036,"n":56,"o":31.85,"t":"2025-05-21T04:00:00Z","v":6422,"vw":31.760255},{"c":31.3369,"h":31.37,"l":31.14,"n":39,"o":31.23,"t":"2025-05-22T04:00:00Z","v":7641,"vw":31.316616},{"c":31.0715,"h":31.16,"l":30.98,"n":32,"o":31,"t":"2025-05-23T04:00:00Z","v":2803,"vw":31.058007},{"c":31.8884,"h":31.8884,"l":31.6,"n":59,"o":31.6,"t":"2025-05-27T04:00:00Z","v":3655,"vw":31.740636},{"c":31.4034,"h":31.635,"l":31.4034,"n":30,"o":31.635,"t":"2025-05-28T04:00:00Z","v":3027,"vw":31.613598},{"c":31.4318,"h":31.4504,"l":31.32,"n":37,"o":31.32,"t":"2025-05-29T04:00:00Z","v":6007,"vw":31.40475},{"c":31.3011,"h":31.3303,"l":31.15,"n":51,"o":31.15,"t":"2025-05-30T04:00:00Z","v":4480,"vw":31.235173},{"c":31.0689,"h":31.19,"l":31.03,"n":44,"o":31.19,"t":"2025-06-02T04:00:00Z","v":3858,"vw":31.073092},{"c":31.7549,"h":31.77,"l":31.13,"n":35,"o":31.13,"t":"2025-06-03T04:00:00Z","v":7900,"vw":31.682301},{"c":31.7748,"h":31.8644,"l":31.75,"n":54,"o":31.78,"t":"2025-06-04T04:00:00Z","v":8104,"vw":31.810974},{"c":31.6863,"h":31.845,"l":31.6863,"n":19,"o":31.845,"t":"2025-06-05T04:00:00Z","v":1018,"vw":31.821708},{"c":32.0396,"h":32.08,"l":31.94,"n":74,"o":32.0659,"t":"2025-06-06T04:00:00Z","v":7048,"vw":32.005074},{"c":32.4094,"h":32.54,"l":32.25,"n":44,"o":32.25,"t":"2025-06-09T04:00:00Z","v":3402,"vw":32.419328},{"c":32.41,"h":32.91,"l":32.41,"n":47,"o":32.7254,"t":"2025-06-10T04:00:00Z","v":3096,"vw":32.762602},{"c":32.6163,"h":32.969,"l":32.6163,"n":28,"o":32.969,"t":"2025-06-11T04:00:00Z","v":1301,"vw":32.915468},{"c":32.532,"h":32.532,"l":32.4,"n":39,"o":32.4,"t":"2025-06-12T04:00:00Z","v":5260,"vw":32.46608},{"c":31.94,"h":32.34,"l":31.94,"n":119,"o":32.21,"t":"2025-06-13T04:00:00Z","v":8692,"vw":32.127607},{"c":32.3507,"h":32.42,"l":32.0978,"n":48,"o":32.0978,"t":"2025-06-16T04:00:00Z","v":4662,"vw":32.22701},{"c":31.9552,"h":32.3029,"l":31.9552,"n":34,"o":32.26,"t":"2025-06-17T04:00:00Z","v":5052,"vw":32.079786},{"c":31.9633,"h":32.23,"l":31.9633,"n":29,"o":31.99,"t":"2025-06-18T04:00:00Z","v":5019,"vw":32.198562},{"c":32.0079,"h":32.21,"l":31.89,"n":15,"o":32.21,"t":"2025-06-20T04:00:00Z","v":1611,"vw":31.991035},{"c":32.1165,"h":32.1165,"l":31.9438,"n":30,"o":31.98,"t":"2025-06-23T04:00:00Z","v":1044,"vw":31.954747},{"c":32.24,"h":32.48,"l":32.23,"n":30,"o":32.24,"t":"2025-06-24T04:00:00Z","v":5062,"vw":32.359288},{"c":32.054,"h":32.1299,"l":32.02,"n":10,"o":32.02,"t":"2025-06-25T04:00:00Z","v":1359,"vw":32.028853},{"c":32.47,"h":32.47,"l":32.11,"n":95,"o":32.12,"t":"2025-06-26T04:00:00Z","v":19239,"vw":32.324508},{"c":32.6005,"h":32.7786,"l":32.405,"n":45,"o":32.7786,"t":"2025-06-27T04:00:00Z","v":20991,"vw":32.447843},{"c":32.52,"h":32.566,"l":32.47,"n":56,"o":32.5,"t":"2025-06-30T04:00:00Z","v":4345,"vw":32.501688},{"c":33.3696,"h":33.88,"l":33.3696,"n":37,"o":33.45,"t":"2025-07-01T04:00:00Z","v":5153,"vw":33.479229},{"c":33.9844,"h":33.9844,"l":33.4624,"n":42,"o":33.4624,"t":"2025-07-02T04:00:00Z","v":7411,"vw":33.924336},{"c":33.996,"h":34.09,"l":33.975,"n":22,"o":34.06,"t":"2025-07-03T04:00:00Z","v":3321,"vw":34.034312},{"c":33.4715,"h":34.0053,"l":33.4099,"n":37,"o":34,"t":"2025-07-07T04:00:00Z","v":1873,"vw":33.739078},{"c":33.9126,"h":34.1015,"l":33.84,"n":43,"o":33.84,"t":"2025-07-08T04:00:00Z","v":2725,"vw":34.014786},{"c":34.13,"h":34.13,"l":34,"n":25,"o":34.05,"t":"2025-07-09T04:00:00Z","v":2027,"vw":34.01961},{"c":34.5415,"h":34.73,"l":34.52,"n":39,"o":34.52,"t":"2025-07-10T04:00:00Z","v":4290,"vw":34.654542},{"c":34.1464,"h":34.17,"l":34.0314,"n":29,"o":34.17,"t":"2025-07-11T04:00:00Z","v":1389,"vw":34.132814},{"c":34.0173,"h":34.0405,"l":33.87,"n":21,"o":33.87,"t":"2025-07-14T04:00:00Z","v":1238,"vw":33.91559},{"c":33.3262,"h":34.05,"l":33.3262,"n":83,"o":34.05,"t":"2025-07-15T04:00:00Z","v":10685,"vw":33.599359},{"c":33.3929,"h":33.4725,"l":33.33,"n":22,"o":33.45,"t":"2025-07-16T04:00:00Z","v":3595,"vw":33.403789},{"c":33.9168,"h":33.96,"l":33.77,"n":54,"o":33.77,"t":"2025-07-17T04:00:00Z","v":4986,"vw":33.835742},{"c":33.6242,"h":34.0786,"l":33.58,"n":22,"o":34.0786,"t":"2025-07-18T04:00:00Z","v":2730,"vw":33.828757},{"c":33.5111,"h":33.91,"l":33.5111,"n":70,"o":33.87,"t":"2025-07-21T04:00:00Z","v":5573,"vw":33.797819},{"c":34.4523,"h":34.4523,"l":33.969,"n":46,"o":34.04,"t":"2025-07-22T04:00:00Z","v":3009,"vw":34.08922},{"c":35.0153,"h":35.4963,"l":34.77,"n":50,"o":35.4963,"t":"2025-07-23T04:00:00Z","v":5368,"vw":34.920803},{"c":34.5934,"h":35.03,"l":34.58,"n":68,"o":34.97,"t":"2025-07-24T04:00:00Z","v":5060,"vw":34.707942},{"c":34.62,"h":34.7,"l":34.42,"n":67,"o":34.7,"t":"2025-07-25T04:00:00Z","v":5678,"vw":34.589401},{"c":34.7618,"h":34.95,"l":34.65,"n":100,"o":34.69,"t":"2025-07-28T04:00:00Z","v":13837,"vw":34.763692},{"c":34.4512,"h":34.4996,"l":34.38,"n":41,"o":34.38,"t":"2025-07-29T04:00:00Z","v":4431,"vw":34.441384},{"c":33.9039,"h":34.45,"l":33.73,"n":78,"o":34.31,"t":"2025-07-30T04:00:00Z","v":5535,"vw":34.004378},{"c":33.4192,"h":33.87,"l":33.4192,"n":33,"o":33.87,"t":"2025-07-31T04:00:00Z","v":17356,"vw":33.484928},{"c":32.836,"h":32.87,"l":32.55,"n":55,"o":32.55,"t":"2025-08-01T04:00:00Z","v":8508,"vw":32.793602},{"c":33.5418,"h":33.5418,"l":33.05,"n":106,"o":33.05,"t":"2025-08-04T04:00:00Z","v":11599,"vw":33.371816},{"c":33.86,"h":33.95,"l":33.86,"n":43,"o":33.93,"t":"2025-08-05T04:00:00Z","v":3530,"vw":33.923646},{"c":33.7533,"h":33.86,"l":33.73,"n":33,"o":33.82,"t":"2025-08-06T04:00:00Z","v":6308,"vw":33.80572},{"c":33.74,"h":34.06,"l":33.6401,"n":54,"o":34.06,"t":"2025-08-07T04:00:00Z","v":4522,"vw":33.840482},{"c":33.986,"h":34.06,"l":33.88,"n":48,"o":33.9,"t":"2025-08-08T04:00:00Z","v":5246,"vw":33.975035},{"c":33.8398,"h":34.17,"l":33.7786,"n":76,"o":34.1,"t":"2025-08-11T04:00:00Z","v":7902,"vw":33.907556},{"c":34.9586,"h":34.9586,"l":34.62,"n":39,"o":34.62,"t":"2025-08-12T04:00:00Z","v":3374,"vw":34.832262},{"c":35.96,"h":35.96,"l":35.06,"n":222,"o":35.06,"t":"2025-08-13T04:00:00Z","v":18614,"vw":35.547464},{"c":35.5461,"h":35.5461,"l":35.29,"n":59,"o":35.4199,"t":"2025-08-14T04:00:00Z","v":8426,"vw":35.502691},{"c":35.2516,"h":35.38,"l":35.2301,"n":87,"o":35.2301,"t":"2025-08-15T04:00:00Z","v":19126,"vw":35.31033},{"c":35.3572,"h":35.4615,"l":35.3,"n":61,"o":35.4,"t":"2025-08-18T04:00:00Z","v":10309,"vw":35.339098},{"c":35.2966,"h":35.71,"l":35.23,"n":141,"o":35.67,"t":"2025-08-19T04:00:00Z","v":12682,"vw":35.36806},{"c":35.0841,"h":35.32,"l":35.0067,"n":35,"o":35.32,"t":"2025-08-20T04:00:00Z","v":3528,"vw":35.13872},{"c":35.1121,"h":35.14,"l":34.8499,"n":56,"o":34.93,"t":"2025-08-21T04:00:00Z","v":12638,"vw":34.964535},{"c":36.61,"h":36.68,"l":35.36,"n":84,"o":35.36,"t":"2025-08-22T04:00:00Z","v":10367,"vw":36.349478},{"c":36.37,"h":36.5,"l":36.37,"n":60,"o":36.4,"t":"2025-08-25T04:00:00Z","v":3234,"vw":36.438133},{"c":36.3112,"h":36.47,"l":36.3112,"n":53,"o":36.435,"t":"2025-08-26T04:00:00Z","v":4227,"vw":36.405491},{"c":36.6365,"h":36.65,"l":36.19,"n":49,"o":36.19,"t":"2025-08-27T04:00:00Z","v":7407,"vw":36.488048},{"c":36.53,"h":36.58,"l":36.31,"n":39,"o":36.3197,"t":"2025-08-28T04:00:00Z","v":4261,"vw":36.354343},{"c":36.3586,"h":36.59,"l":36.2606,"n":133,"o":36.59,"t":"2025-08-29T04:00:00Z","v":5218,"vw":36.324914},{"c":36.1506,"h":36.1506,"l":35.89,"n":53,"o":35.9584,"t":"2025-09-02T04:00:00Z","v":5624,"vw":35.966364},{"c":36.0053,"h":36.0907,"l":35.9,"n":63,"o":36.09,"t":"2025-09-03T04:00:00Z","v":10146,"vw":36.012952},{"c":36.4603,"h":36.4603,"l":35.7,"n":92,"o":35.7,"t":"2025-09-04T04:00:00Z","v":9932,"vw":36.173884},{"c":36.6182,"h":37.0799,"l":36.415,"n":97,"o":36.89,"t":"2025-09-05T04:00:00Z","v":12626,"vw":36.59145},{"c":36.4997,"h":36.51,"l":36.2984,"n":84,"o":36.46,"t":"2025-09-08T04:00:00Z","v":7957,"vw":36.422719},{"c":36.1609,"h":36.46,"l":36.095,"n":82,"o":36.46,"t":"2025-09-09T04:00:00Z","v":15091,"vw":36.121763},{"c":36.0781,"h":36.1625,"l":35.86,"n":58,"o":36.02,"t":"2025-09-10T04:00:00Z","v":5677,"vw":35.990244},{"c":36.8295,"h":36.84,"l":36.38,"n":62,"o":36.38,"t":"2025-09-11T04:00:00Z","v":5652,"vw":36.555351},{"c":36.26,"h":36.72,"l":36.2,"n":92,"o":36.72,"t":"2025-09-12T04:00:00Z","v":8382,"vw":36.390935},{"c":36.1893,"h":36.3014,"l":36.16,"n":75,"o":36.17,"t":"2025-09-15T04:00:00Z","v":5540,"vw":36.210603},{"c":36.3801,"h":36.3801,"l":36.13,"n":48,"o":36.13,"t":"2025-09-16T04:00:00Z","v":2596,"vw":36.217554},{"c":36.2155,"h":37,"l":36.03,"n":51,"o":36.6,"t":"2025-09-17T04:00:00Z","v":4274,"vw":36.435689},{"c":36.6557,"h":36.68,"l":36.39,"n":75,"o":36.39,"t":"2025-09-18T04:00:00Z","v":8681,"vw":36.567965},{"c":36.01,"h":36.3701,"l":35.97,"n":107,"o":36.29,"t":"2025-09-19T04:00:00Z","v":8312,"vw":36.132256},{"c":36.27,"h":36.27,"l":35.97,"n":66,"o":36.18,"t":"2025-09-22T04:00:00Z","v":10596,"vw":36.18787},{"c":36.2094,"h":36.6362,"l":36.1556,"n":48,"o":36.5253,"t":"2025-09-23T04:00:00Z","v":2263,"vw":36.307662},{"c":36.1774,"h":36.27,"l":36.15,"n":45,"o":36.25,"t":"2025-09-24T04:00:00Z","v":9124,"vw":36.203093},{"c":35.7527,"h":35.9716,"l":35.69,"n":53,"o":35.9716,"t":"2025-09-25T04:00:00Z","v":4050,"vw":35.820007},{"c":36.1549,"h":36.17,"l":35.98,"n":118,"o":36,"t":"2025-09-26T04:00:00Z","v":23377,"vw":36.109867},{"c":35.9457,"h":35.99,"l":35.82,"n":56,"o":35.83,"t":"2025-09-29T04:00:00Z","v":6826,"vw":35.89266},{"c":35.8792,"h":35.91,"l":35.55,"n":58,"o":35.91,"t":"2025-09-30T04:00:00Z","v":5060,"vw":35.64577},{"c":36.0635,"h":36.14,"l":35.845,"n":47,"o":35.88,"t":"2025-10-01T04:00:00Z","v":48298,"vw":36.054991},{"c":36.0561,"h":36.0561,"l":36.0103,"n":36,"o":36.0103,"t":"2025-10-02T04:00:00Z","v":1267,"vw":36.024924},{"c":36.2816,"h":36.53,"l":36.27,"n":45,"o":36.28,"t":"2025-10-03T04:00:00Z","v":8686,"vw":36.40136},{"c":36.1609,"h":36.3696,"l":36.13,"n":38,"o":36.2935,"t":"2025-10-06T04:00:00Z","v":2070,"vw":36.211739},{"c":35.6569,"h":36.028,"l":35.61,"n":32,"o":36.028,"t":"2025-10-07T04:00:00Z","v":1869,"vw":35.735985},{"c":35.72,"h":35.84,"l":35.72,"n":38,"o":35.72,"t":"2025-10-08T04:00:00Z","v":7517,"vw":35.774108},{"c":35.3414,"h":35.58,"l":35.3072,"n":35,"o":35.58,"t":"2025-10-09T04:00:00Z","v":4294,"vw":35.476808},{"c":34.0845,"h":35.24,"l":34.0845,"n":79,"o":35.24,"t":"2025-10-10T04:00:00Z","v":17454,"vw":34.40307},{"c":34.7124,"h":34.7124,"l":34.41,"n":57,"o":34.46,"t":"2025-10-13T04:00:00Z","v":5682,"vw":34.525214},{"c":35.1082,"h":35.22,"l":34.26,"n":75,"o":34.26,"t":"2025-10-14T04:00:00Z","v":10912,"vw":35.00321},{"c":35.1603,"h":35.5332,"l":35.16,"n":80,"o":35.5332,"t":"2025-10-15T04:00:00Z","v":5693,"vw":35.214099},{"c":34.899,"h":35.25,"l":34.7476,"n":52,"o":35.25,"t":"2025-10-16T04:00:00Z","v":4580,"vw":34.981749},{"c":34.93,"h":34.95,"l":34.78,"n":85,"o":34.84,"t":"2025-10-17T04:00:00Z","v":7523,"vw":34.867645},{"c":35.3147,"h":35.37,"l":35.13,"n":134,"o":35.13,"t":"2025-10-20T04:00:00Z","v":17889,"vw":35.29991},{"c":35.569,"h":35.66,"l":35.235,"n":50,"o":35.235,"t":"2025-10-21T04:00:00Z","v":5717,"vw":35.539224},{"c":35.2999,"h":35.5232,"l":35.2358,"n":63,"o":35.45,"t":"2025-10-22T04:00:00Z","v":4538,"vw":35.388954},{"c":35.6473,"h":35.6501,"l":35.29,"n":70,"o":35.31,"t":"2025-10-23T04:00:00Z","v":18567,"vw":35.482332},{"c":35.5567,"h":35.8355,"l":35.5567,"n":74,"o":35.83,"t":"2025-10-24T04:00:00Z","v":9454,"vw":35.69184},{"c":35.6159,"h":35.83,"l":35.561,"n":86,"o":35.82,"t":"2025-10-27T04:00:00Z","v":9484,"vw":35.627887},{"c":35.4406,"h":35.67,"l":35.39,"n":139,"o":35.48,"t":"2025-10-28T04:00:00Z","v":17461,"vw":35.548057},{"c":34.8536,"h":35.49,"l":34.72,"n":41,"o":35.34,"t":"2025-10-29T04:00:00Z","v":16927,"vw":35.426653},{"c":34.4792,"h":34.87,"l":34.4792,"n":35,"o":34.87,"t":"2025-10-30T04:00:00Z","v":1032,"vw":34.7355},{"c":34.5894,"h":34.5894,"l":34.4368,"n":52,"o":34.51,"t":"2025-10-31T04:00:00Z","v":7695,"vw":34.532792},{"c":34.5145,"h":34.88,"l":34.23,"n":67,"o":34.88,"t":"2025-11-03T05:00:00Z","v":8736,"vw":34.433957},{"c":34.1506,"h":34.3,"l":34.02,"n":59,"o":34.02,"t":"2025-11-04T05:00:00Z","v":11285,"vw":34.169122},{"c":34.57,"h":34.63,"l":34.18,"n":174,"o":34.23,"t":"2025-11-05T05:00:00Z","v":36205,"vw":34.372649},{"c":34.0769,"h":34.45,"l":34.06,"n":39,"o":34.45,"t":"2025-11-06T05:00:00Z","v":2286,"vw":34.385071},{"c":34.4118,"h":34.4118,"l":34.16,"n":68,"o":34.254,"t":"2025-11-07T05:00:00Z","v":6657,"vw":34.251005},{"c":34.589,"h":34.655,"l":34.34,"n":66,"o":34.4605,"t":"2025-11-10T05:00:00Z","v":6124,"vw":34.549356},{"c":34.8538,"h":34.92,"l":34.81,"n":28,"o":34.86,"t":"2025-11-11T05:00:00Z","v":2538,"vw":34.834874},{"c":34.84,"h":35.17,"l":34.84,"n":54,"o":35.17,"t":"2025-11-12T05:00:00Z","v":4942,"vw":34.965357},{"c":34.408,"h":34.99,"l":34.38,"n":71,"o":34.96,"t":"2025-11-13T05:00:00Z","v":3400,"vw":34.661263},{"c":34.2161,"h":34.34,"l":34.1443,"n":34,"o":34.1443,"t":"2025-11-14T05:00:00Z","v":7798,"vw":34.283948},{"c":33.4281,"h":34.1703,"l":33.37,"n":125,"o":34.1703,"t":"2025-11-17T05:00:00Z","v":20119,"vw":33.906472},{"c":33.5871,"h":33.62,"l":33.293,"n":69,"o":33.293,"t":"2025-11-18T05:00:00Z","v":18479,"vw":33.555543},{"c":33.4081,"h":33.479,"l":33.34,"n":71,"o":33.382,"t":"2025-11-19T05:00:00Z","v":9550,"vw":33.408494},{"c":32.9469,"h":33.77,"l":32.94,"n":79,"o":33.69,"t":"2025-11-20T05:00:00Z","v":7240,"vw":33.189075},{"c":34.0177,"h":34.1856,"l":33.48,"n":54,"o":33.48,"t":"2025-11-21T05:00:00Z","v":13012,"vw":33.975043},{"c":34.1506,"h":34.23,"l":33.91,"n":48,"o":33.91,"t":"2025-11-24T05:00:00Z","v":21409,"vw":34.146897},{"c":34.8867,"h":34.98,"l":34.53,"n":87,"o":34.53,"t":"2025-11-25T05:00:00Z","v":9591,"vw":34.648873},{"c":35.1218,"h":35.3701,"l":35.1218,"n":61,"o":35.22,"t":"2025-11-26T05:00:00Z","v":9893,"vw":35.295861},{"c":35.1587,"h":35.22,"l":35.09,"n":23,"o":35.09,"t":"2025-11-28T05:00:00Z","v":3938,"vw":35.199391},{"c":35.2337,"h":35.5168,"l":35.2337,"n":65,"o":35.3,"t":"2025-12-01T05:00:00Z","v":2812,"vw":35.375283},{"c":35.2212,"h":35.31,"l":35.01,"n":76,"o":35.31,"t":"2025-12-02T05:00:00Z","v":26691,"vw":35.129843},{"c":35.84,"h":35.855,"l":35.61,"n":43,"o":35.68,"t":"2025-12-03T05:00:00Z","v":8372,"vw":35.785969},{"c":35.686,"h":35.84,"l":35.6426,"n":98,"o":35.69,"t":"2025-12-04T05:00:00Z","v":35549,"vw":35.78086},{"c":35.75,"h":35.925,"l":35.75,"n":64,"o":35.91,"t":"2025-12-05T05:00:00Z","v":14163,"vw":35.790519},{"c":35.48,"h":35.72,"l":35.47,"n":60,"o":35.68,"t":"2025-12-08T05:00:00Z","v":4577,"vw":35.557115},{"c":35.6187,"h":35.71,"l":35.45,"n":57,"o":35.45,"t":"2025-12-09T05:00:00Z","v":6372,"vw":35.651212},{"c":36.44,"h":36.58,"l":35.74,"n":56,"o":35.9567,"t":"2025-12-10T05:00:00Z","v":2951,"vw":36.289248},{"c":36.69,"h":36.69,"l":36.5432,"n":49,"o":36.59,"t":"2025-12-11T05:00:00Z","v":2822,"vw":36.621361},{"c":36.54,"h":36.7606,"l":36.5126,"n":55,"o":36.7606,"t":"2025-12-12T05:00:00Z","v":3587,"vw":36.674919},{"c":36.4008,"h":36.66,"l":36.28,"n":117,"o":36.6,"t":"2025-12-15T05:00:00Z","v":11850,"vw":36.421568},{"c":36.126,"h":36.418,"l":36.1,"n":87,"o":36.418,"t":"2025-12-16T05:00:00Z","v":8777,"vw":36.213066},{"c":36.24,"h":36.51,"l":36.115,"n":50,"o":36.37,"t":"2025-12-17T05:00:00Z","v":13050,"vw":36.287359},{"c":36.13,"h":36.56,"l":36.12,"n":140,"o":36.45,"t":"2025-12-18T05:00:00Z","v":10183,"vw":36.382916},{"c":35.9713,"h":36.12,"l":35.97,"n":59,"o":36.08,"t":"2025-12-19T05:00:00Z","v":6248,"vw":36.061703},{"c":36.21,"h":36.3301,"l":36.15,"n":67,"o":36.1701,"t":"2025-12-22T05:00:00Z","v":7552,"vw":36.284419},{"c":36.01,"h":36.0599,"l":35.9399,"n":99,"o":36.025,"t":"2025-12-23T05:00:00Z","v":15487,"vw":35.993978},{"c":36.13,"h":36.16,"l":36.07,"n":51,"o":36.07,"t":"2025-12-24T05:00:00Z","v":3339,"vw":36.09737},{"c":36.16,"h":36.16,"l":36,"n":32,"o":36.08,"t":"2025-12-26T05:00:00Z","v":5514,"vw":36.088105},{"c":35.94,"h":35.96,"l":35.85,"n":65,"o":35.86,"t":"2025-12-29T05:00:00Z","v":4616,"vw":35.886578},{"c":35.8,"h":36.04,"l":35.8,"n":121,"o":36.04,"t":"2025-12-30T05:00:00Z","v":7550,"vw":35.903606},{"c":35.47,"h":35.6,"l":35.47,"n":93,"o":35.58,"t":"2025-12-31T05:00:00Z","v":21153,"vw":35.533807},{"c":35.7391,"h":35.86,"l":35.52,"n":107,"o":35.52,"t":"2026-01-02T05:00:00Z","v":6889,"vw":35.801158},{"c":36.1128,"h":36.39,"l":36.03,"n":77,"o":36.03,"t":"2026-01-05T05:00:00Z","v":12665,"vw":36.29113},{"c":36.57,"h":36.57,"l":36.3,"n":47,"o":36.31,"t":"2026-01-06T05:00:00Z","v":2607,"vw":36.371622},{"c":36.23,"h":36.36,"l":36.13,"n":55,"o":36.36,"t":"2026-01-07T05:00:00Z","v":7126,"vw":36.165621},{"c":36.9681,"h":37.1166,"l":36.52,"n":84,"o":36.55,"t":"2026-01-08T05:00:00Z","v":12876,"vw":36.569696},{"c":37.18,"h":37.19,"l":36.7664,"n":96,"o":37.14,"t":"2026-01-09T05:00:00Z","v":8317,"vw":37.065988},{"c":37.58,"h":37.58,"l":36.95,"n":74,"o":37.06,"t":"2026-01-12T05:00:00Z","v":5546,"vw":37.15499},{"c":37.19,"h":37.33,"l":37.13,"n":57,"o":37.3,"t":"2026-01-13T05:00:00Z","v":6236,"vw":37.272089},{"c":37.43,"h":37.58,"l":37.3299,"n":73,"o":37.58,"t":"2026-01-14T05:00:00Z","v":6135,"vw":37.426153},{"c":37.77,"h":37.8301,"l":37.37,"n":56,"o":37.4,"t":"2026-01-15T05:00:00Z","v":4108,"vw":37.575168},{"c":37.48,"h":37.63,"l":37.45,"n":56,"o":37.62,"t":"2026-01-16T05:00:00Z","v":4130,"vw":37.514867},{"c":36.8756,"h":37.18,"l":36.83,"n":96,"o":37.0816,"t":"2026-01-20T05:00:00Z","v":11359,"vw":36.976812},{"c":37.93,"h":37.93,"l":37.18,"n":97,"o":37.87,"t":"2026-01-21T05:00:00Z","v":13630,"vw":37.632984},{"c":38.02,"h":38.26,"l":37.93,"n":54,"o":38.14,"t":"2026-01-22T05:00:00Z","v":10454,"vw":38.060053},{"c":37.62,"h":38.06,"l":37.55,"n":51,"o":38.06,"t":"2026-01-23T05:00:00Z","v":7407,"vw":37.708133},{"c":37.57,"h":37.5826,"l":37.37,"n":101,"o":37.5,"t":"2026-01-26T05:00:00Z","v":8081,"vw":37.494114},{"c":37.44,"h":37.497,"l":37.3038,"n":84,"o":37.41,"t":"2026-01-27T05:00:00Z","v":5094,"vw":37.392663},{"c":37.2594,"h":37.65,"l":37.2594,"n":119,"o":37.65,"t":"2026-01-28T05:00:00Z","v":8998,"vw":37.368212},{"c":37.38,"h":37.45,"l":37.09,"n":175,"o":37.25,"t":"2026-01-29T05:00:00Z","v":26135,"vw":37.377108},{"c":37.69,"h":37.69,"l":37.27,"n":102,"o":37.38,"t":"2026-01-30T05:00:00Z","v":12290,"vw":37.444524},{"c":37.9497,"h":38.07,"l":37.4585,"n":89,"o":37.4585,"t":"2026-02-02T05:00:00Z","v":6530,"vw":37.899648},{"c":37.6832,"h":38.16,"l":37.25,"n":125,"o":37.25,"t":"2026-02-03T05:00:00Z","v":15909,"vw":37.788144},{"c":38.5513,"h":38.6887,"l":38.36,"n":112,"o":38.37,"t":"2026-02-04T05:00:00Z","v":8021,"vw":38.562371},{"c":38.09,"h":38.37,"l":37.97,"n":134,"o":38.31,"t":"2026-02-05T05:00:00Z","v":12687,"vw":38.109919},{"c":38.97,"h":38.97,"l":38.42,"n":111,"o":38.42,"t":"2026-02-06T05:00:00Z","v":32553,"vw":38.869111},{"c":38.77,"h":38.84,"l":38.55,"n":103,"o":38.76,"t":"2026-02-09T05:00:00Z","v":6897,"vw":38.709205},{"c":38.9,"h":39.1101,"l":38.78,"n":119,"o":38.78,"t":"2026-02-10T05:00:00Z","v":69782,"vw":39.062106},{"c":38.8,"h":39.2089,"l":38.69,"n":91,"o":39.14,"t":"2026-02-11T05:00:00Z","v":11739,"vw":38.871033},{"c":37.93,"h":38.78,"l":37.61,"n":109,"o":38.76,"t":"2026-02-12T05:00:00Z","v":7639,"vw":37.986473},{"c":38.3676,"h":38.45,"l":37.97,"n":179,"o":37.97,"t":"2026-02-13T05:00:00Z","v":15626,"vw":38.329701},{"c":38.184,"h":38.3464,"l":37.7599,"n":154,"o":38.3464,"t":"2026-02-17T05:00:00Z","v":9447,"vw":38.11822},{"c":38.4425,"h":38.6092,"l":38.15,"n":98,"o":38.15,"t":"2026-02-18T05:00:00Z","v":8160,"vw":38.489472},{"c":38.46,"h":38.46,"l":38.26,"n":103,"o":38.3,"t":"2026-02-19T05:00:00Z","v":7773,"vw":38.34316},{"c":38.57,"h":38.63,"l":38.24,"n":182,"o":38.35,"t":"2026-02-20T05:00:00Z","v":15258,"vw":38.509894},{"c":37.63,"h":37.745,"l":37.5,"n":115,"o":37.51,"t":"2026-02-23T05:00:00Z","v":8233,"vw":37.559632},{"c":37.89,"h":38.04,"l":37.88,"n":121,"o":37.94,"t":"2026-02-24T05:00:00Z","v":10327,"vw":37.955743},{"c":37.88,"h":37.91,"l":37.55,"n":62,"o":37.91,"t":"2026-02-25T05:00:00Z","v":3974,"vw":37.771587},{"c":38.15,"h":38.2,"l":37.9,"n":75,"o":38.15,"t":"2026-02-26T05:00:00Z","v":5150,"vw":38.091301},{"c":37.7882,"h":37.79,"l":37.31,"n":100,"o":37.31,"t":"2026-02-27T05:00:00Z","v":19402,"vw":37.432747},{"c":37.97,"h":37.97,"l":37.42,"n":93,"o":37.58,"t":"2026-03-02T05:00:00Z","v":7846,"vw":37.667899},{"c":38.01,"h":38.1741,"l":37.22,"n":66,"o":37.38,"t":"2026-03-03T05:00:00Z","v":4438,"vw":37.631202},{"c":38.38,"h":38.3801,"l":37.87,"n":61,"o":37.87,"t":"2026-03-04T05:00:00Z","v":4877,"vw":38.194402},{"c":38.18,"h":38.46,"l":37.95,"n":55,"o":38.46,"t":"2026-03-05T05:00:00Z","v":6027,"vw":38.129036},{"c":37.614,"h":37.64,"l":37.36,"n":51,"o":37.41,"t":"2026-03-06T05:00:00Z","v":2682,"vw":37.438109},{"c":37.42,"h":37.52,"l":36.67,"n":52,"o":36.72,"t":"2026-03-09T04:00:00Z","v":2190,"vw":36.895055},{"c":37.03,"h":37.5,"l":37.03,"n":85,"o":37.22,"t":"2026-03-10T04:00:00Z","v":12601,"vw":37.100053},{"c":37.1854,"h":37.1854,"l":36.975,"n":52,"o":37.08,"t":"2026-03-11T04:00:00Z","v":5037,"vw":37.026521},{"c":36.5917,"h":37.07,"l":36.5917,"n":127,"o":36.88,"t":"2026-03-12T04:00:00Z","v":9934,"vw":36.942008},{"c":36.51,"h":36.72,"l":36.41,"n":81,"o":36.68,"t":"2026-03-13T04:00:00Z","v":5834,"vw":36.498594},{"c":36.6461,"h":36.83,"l":36.63,"n":129,"o":36.725,"t":"2026-03-16T04:00:00Z","v":40097,"vw":36.747141},{"c":36.96,"h":37.29,"l":36.9412,"n":43,"o":37.29,"t":"2026-03-17T04:00:00Z","v":3920,"vw":37.047214},{"c":36.605,"h":36.88,"l":36.605,"n":37,"o":36.83,"t":"2026-03-18T04:00:00Z","v":8269,"vw":36.67802},{"c":36.84,"h":36.88,"l":36.49,"n":106,"o":36.49,"t":"2026-03-19T04:00:00Z","v":9844,"vw":36.733197},{"c":36.586,"h":36.7286,"l":36.586,"n":78,"o":36.6,"t":"2026-03-20T04:00:00Z","v":5862,"vw":36.671841},{"c":37.1713,"h":37.38,"l":37.055,"n":46,"o":37.14,"t":"2026-03-23T04:00:00Z","v":5410,"vw":37.194467},{"c":37.44,"h":37.71,"l":37.06,"n":79,"o":37.06,"t":"2026-03-24T04:00:00Z","v":8913,"vw":37.498828},{"c":37.6114,"h":37.6114,"l":37.21,"n":41,"o":37.28,"t":"2026-03-25T04:00:00Z","v":3747,"vw":37.435294},{"c":37.53,"h":37.88,"l":37.51,"n":25,"o":37.88,"t":"2026-03-26T04:00:00Z","v":1846,"vw":37.748904},{"c":37.1273,"h":37.37,"l":37.1273,"n":146,"o":37.15,"t":"2026-03-27T04:00:00Z","v":5685,"vw":37.320987},{"c":37.0243,"h":37.39,"l":36.92,"n":68,"o":37.365,"t":"2026-03-30T04:00:00Z","v":4273,"vw":37.056922},{"c":37.4231,"h":37.73,"l":37.26,"n":43,"o":37.37,"t":"2026-03-31T04:00:00Z","v":1397,"vw":37.372729},{"c":37.4307,"h":37.66,"l":37.33,"n":114,"o":37.43,"t":"2026-04-01T04:00:00Z","v":32386,"vw":37.439268},{"c":37.5467,"h":37.5467,"l":37.09,"n":39,"o":37.24,"t":"2026-04-02T04:00:00Z","v":1410,"vw":37.258627},{"c":37.8085,"h":37.8085,"l":37.49,"n":44,"o":37.49,"t":"2026-04-06T04:00:00Z","v":2782,"vw":37.589568},{"c":37.69,"h":38,"l":37.65,"n":76,"o":38,"t":"2026-04-07T04:00:00Z","v":12782,"vw":37.764372},{"c":37.84,"h":38.2,"l":37.84,"n":228,"o":38.13,"t":"2026-04-08T04:00:00Z","v":22324,"vw":37.981969},{"c":37.83,"h":37.84,"l":37.6501,"n":123,"o":37.84,"t":"2026-04-09T04:00:00Z","v":9448,"vw":37.77447},{"c":37.5997,"h":38.07,"l":37.5711,"n":68,"o":38.07,"t":"2026-04-10T04:00:00Z","v":7103,"vw":37.624933},{"c":38.2,"h":38.2,"l":37.645,"n":69,"o":37.645,"t":"2026-04-13T04:00:00Z","v":5175,"vw":38.001452},{"c":38.1911,"h":38.35,"l":38.19,"n":40,"o":38.35,"t":"2026-04-14T04:00:00Z","v":3877,"vw":38.271877},{"c":38.38,"h":38.45,"l":38.27,"n":60,"o":38.27,"t":"2026-04-15T04:00:00Z","v":11771,"vw":38.397666},{"c":38.56,"h":38.6917,"l":38.49,"n":99,"o":38.65,"t":"2026-04-16T04:00:00Z","v":12945,"vw":38.60087},{"c":38.99,"h":39.17,"l":38.64,"n":107,"o":38.64,"t":"2026-04-17T04:00:00Z","v":8483,"vw":39.002436},{"c":39.32,"h":39.3601,"l":38.98,"n":67,"o":38.98,"t":"2026-04-20T04:00:00Z","v":8498,"vw":39.190359},{"c":39.46,"h":39.812,"l":39.46,"n":90,"o":39.47,"t":"2026-04-21T04:00:00Z","v":7888,"vw":39.560095},{"c":39.6595,"h":39.82,"l":39.53,"n":46,"o":39.8,"t":"2026-04-22T04:00:00Z","v":9260,"vw":39.609095},{"c":39.14,"h":39.14,"l":39.01,"n":47,"o":39.09,"t":"2026-04-23T04:00:00Z","v":4031,"vw":39.093061},{"c":39.102,"h":39.102,"l":38.8911,"n":40,"o":39.045,"t":"2026-04-24T04:00:00Z","v":3223,"vw":39.049972},{"c":39.3484,"h":39.41,"l":39.29,"n":103,"o":39.33,"t":"2026-04-27T04:00:00Z","v":5903,"vw":39.365206},{"c":39.3397,"h":39.35,"l":39.26,"n":105,"o":39.34,"t":"2026-04-28T04:00:00Z","v":13577,"vw":39.333266},{"c":39.3907,"h":39.49,"l":39.345,"n":29,"o":39.49,"t":"2026-04-29T04:00:00Z","v":4104,"vw":39.365601},{"c":39.729,"h":39.729,"l":39.16,"n":73,"o":39.31,"t":"2026-04-30T04:00:00Z","v":7522,"vw":39.420237},{"c":39.5727,"h":39.76,"l":39.4851,"n":59,"o":39.76,"t":"2026-05-01T04:00:00Z","v":4609,"vw":39.563459},{"c":39.302,"h":39.61,"l":39.23,"n":44,"o":39.61,"t":"2026-05-04T04:00:00Z","v":2137,"vw":39.300643},{"c":39.7501,"h":39.805,"l":39.25,"n":52,"o":39.25,"t":"2026-05-05T04:00:00Z","v":4691,"vw":39.618698},{"c":39.6228,"h":39.665,"l":39.61,"n":32,"o":39.66,"t":"2026-05-06T04:00:00Z","v":1064,"vw":39.635858},{"c":39.5118,"h":39.75,"l":39.5098,"n":43,"o":39.75,"t":"2026-05-07T04:00:00Z","v":2250,"vw":39.580771},{"c":39.5813,"h":39.5813,"l":39.22,"n":48,"o":39.46,"t":"2026-05-08T04:00:00Z","v":3211,"vw":39.405056},{"c":39.1392,"h":39.63,"l":39.132,"n":98,"o":39.63,"t":"2026-05-11T04:00:00Z","v":10681,"vw":39.199069},{"c":38.6291,"h":38.84,"l":38.51,"n":77,"o":38.84,"t":"2026-05-12T04:00:00Z","v":7966,"vw":38.630625},{"c":38.2829,"h":38.36,"l":38.03,"n":46,"o":38.36,"t":"2026-05-13T04:00:00Z","v":2914,"vw":38.154148},{"c":38.4375,"h":38.7,"l":38.41,"n":98,"o":38.41,"t":"2026-05-14T04:00:00Z","v":6384,"vw":38.553614},{"c":38.2077,"h":38.31,"l":38.2077,"n":31,"o":38.31,"t":"2026-05-15T04:00:00Z","v":1406,"vw":38.27149},{"c":38.5815,"h":38.73,"l":38.5815,"n":61,"o":38.73,"t":"2026-05-18T04:00:00Z","v":2620,"vw":38.688551},{"c":38.222,"h":38.4682,"l":38.222,"n":47,"o":38.4682,"t":"2026-05-19T04:00:00Z","v":1466,"vw":38.393303},{"c":38.7903,"h":38.7903,"l":38.19,"n":148,"o":38.26,"t":"2026-05-20T04:00:00Z","v":29519,"vw":38.364898},{"c":38.85,"h":38.9799,"l":38.53,"n":40,"o":38.53,"t":"2026-05-21T04:00:00Z","v":1955,"vw":38.794667},{"c":39.4794,"h":39.4794,"l":39.153,"n":58,"o":39.295,"t":"2026-05-22T04:00:00Z","v":7583,"vw":39.392639},{"c":39.7666,"h":39.83,"l":39.7099,"n":82,"o":39.74,"t":"2026-05-26T04:00:00Z","v":6581,"vw":39.74907},{"c":39.894,"h":40.155,"l":39.64,"n":60,"o":39.64,"t":"2026-05-27T04:00:00Z","v":3835,"vw":40.010603},{"c":40.27,"h":40.45,"l":40.105,"n":74,"o":40.45,"t":"2026-05-28T04:00:00Z","v":4130,"vw":40.237591},{"c":39.9582,"h":40.21,"l":39.9582,"n":53,"o":40.08,"t":"2026-05-29T04:00:00Z","v":3354,"vw":40.173323},{"c":40.5862,"h":40.5862,"l":40.13,"n":102,"o":40.13,"t":"2026-06-01T04:00:00Z","v":7771,"vw":40.458298},{"c":40.3566,"h":40.44,"l":40.355,"n":70,"o":40.4,"t":"2026-06-02T04:00:00Z","v":11335,"vw":40.408661},{"c":39.911,"h":40.015,"l":39.845,"n":30,"o":40.015,"t":"2026-06-03T04:00:00Z","v":2683,"vw":39.883002},{"c":40.1911,"h":40.48,"l":40.15,"n":36,"o":40.48,"t":"2026-06-04T04:00:00Z","v":1626,"vw":40.191075},{"c":39.85,"h":40.1,"l":39.7351,"n":70,"o":40.06,"t":"2026-06-05T04:00:00Z","v":5790,"vw":39.925592},{"c":39.9891,"h":40.23,"l":39.86,"n":67,"o":39.86,"t":"2026-06-08T04:00:00Z","v":3266,"vw":40.113945},{"c":40.33,"h":40.62,"l":39.88,"n":64,"o":40.62,"t":"2026-06-09T04:00:00Z","v":2799,"vw":40.205298},{"c":40.1,"h":40.55,"l":40.1,"n":51,"o":40.55,"t":"2026-06-10T04:00:00Z","v":2468,"vw":40.313976},{"c":40.46,"h":40.46,"l":39.98,"n":59,"o":40.19,"t":"2026-06-11T04:00:00Z","v":3565,"vw":40.151302},{"c":40.7696,"h":40.95,"l":40.36,"n":58,"o":40.36,"t":"2026-06-12T04:00:00Z","v":3659,"vw":40.808463},{"c":40.316,"h":40.97,"l":40.316,"n":108,"o":40.97,"t":"2026-06-15T04:00:00Z","v":11619,"vw":40.668377},{"c":40.2664,"h":40.51,"l":40.2664,"n":39,"o":40.51,"t":"2026-06-16T04:00:00Z","v":2326,"vw":40.408506},{"c":39.54,"h":40.48,"l":39.51,"n":41,"o":40.39,"t":"2026-06-17T04:00:00Z","v":2401,"vw":39.935781},{"c":39.58,"h":39.62,"l":39.45,"n":57,"o":39.48,"t":"2026-06-18T04:00:00Z","v":4254,"vw":39.548135},{"c":39.2566,"h":39.75,"l":39.2566,"n":82,"o":39.75,"t":"2026-06-22T04:00:00Z","v":6092,"vw":39.326055},{"c":39.4915,"h":39.58,"l":39.3651,"n":61,"o":39.38,"t":"2026-06-23T04:00:00Z","v":4802,"vw":39.485718},{"c":39.94,"h":40.03,"l":39.8,"n":87,"o":39.88,"t":"2026-06-24T04:00:00Z","v":3065,"vw":39.943095},{"c":39.6615,"h":40.26,"l":39.605,"n":74,"o":40.2,"t":"2026-06-25T04:00:00Z","v":6232,"vw":39.742106},{"c":40.63,"h":40.63,"l":39.82,"n":112,"o":39.82,"t":"2026-06-26T04:00:00Z","v":3222,"vw":40.230483},{"c":40.4029,"h":40.64,"l":40.3,"n":84,"o":40.64,"t":"2026-06-29T04:00:00Z","v":11533,"vw":40.394495},{"c":40.36,"h":40.44,"l":40.28,"n":86,"o":40.28,"t":"2026-06-30T04:00:00Z","v":5566,"vw":40.306336},{"c":40.63,"h":41.04,"l":40.46,"n":83,"o":40.46,"t":"2026-07-01T04:00:00Z","v":6914,"vw":40.83459},{"c":40.9941,"h":40.9941,"l":40.84,"n":67,"o":40.98,"t":"2026-07-02T04:00:00Z","v":4517,"vw":40.882437},{"c":41.0034,"h":41.075,"l":40.75,"n":53,"o":40.75,"t":"2026-07-06T04:00:00Z","v":1437,"vw":40.926899},{"c":41.1387,"h":41.3,"l":41.13,"n":70,"o":41.3,"t":"2026-07-07T04:00:00Z","v":6725,"vw":41.204477},{"c":40.596,"h":40.97,"l":40.545,"n":112,"o":40.96,"t":"2026-07-08T04:00:00Z","v":11184,"vw":40.692457},{"c":40.7385,"h":40.7385,"l":40.48,"n":44,"o":40.48,"t":"2026-07-09T04:00:00Z","v":6154,"vw":40.491117},{"c":41.02,"h":41.05,"l":40.87,"n":67,"o":41.05,"t":"2026-07-10T04:00:00Z","v":4913,"vw":40.985033},{"c":41.3,"h":41.42,"l":41.07,"n":38,"o":41.07,"t":"2026-07-13T04:00:00Z","v":1522,"vw":41.308163},{"c":41.0127,"h":41.0127,"l":40.9801,"n":85,"o":40.9801,"t":"2026-07-14T04:00:00Z","v":1006,"vw":40.9801},{"c":41.4113,"h":41.51,"l":41.275,"n":93,"o":41.28,"t":"2026-07-15T04:00:00Z","v":12592,"vw":41.30525},{"c":42.1545,"h":42.26,"l":41.46,"n":122,"o":41.46,"t":"2026-07-16T04:00:00Z","v":13556,"vw":42.09509},{"c":41.8565,"h":42.24,"l":41.705,"n":62,"o":42.2399,"t":"2026-07-17T04:00:00Z","v":3923,"vw":41.813462},{"c":41.6692,"h":41.83,"l":41.6692,"n":50,"o":41.67,"t":"2026-07-20T04:00:00Z","v":2078,"vw":41.762537},{"c":41.7176,"h":41.7176,"l":41.58,"n":32,"o":41.64,"t":"2026-07-21T04:00:00Z","v":2205,"vw":41.625427},{"c":41.6753,"h":41.94,"l":41.58,"n":96,"o":41.94,"t":"2026-07-22T04:00:00Z","v":2867,"vw":41.703613},{"c":41.2878,"h":41.5,"l":41.24,"n":36,"o":41.5,"t":"2026-07-23T04:00:00Z","v":1677,"vw":41.303078},{"c":41.8005,"h":41.89,"l":41.79,"n":46,"o":41.855,"t":"2026-07-24T04:00:00Z","v":3654,"vw":41.851477},{"c":42.4171,"h":42.45,"l":42.39,"n":45,"o":42.39,"t":"2026-07-27T04:00:00Z","v":1007,"vw":42.416667},{"c":43.2808,"h":43.2808,"l":42.81,"n":40,"o":42.81,"t":"2026-07-28T04:00:00Z","v":2619,"vw":43.182904},{"c":43.1872,"h":43.34,"l":43.12,"n":71,"o":43.34,"t":"2026-07-29T04:00:00Z","v":5046,"vw":43.242162},{"c":42.7089,"h":42.7089,"l":42.42,"n":81,"o":42.49,"t":"2026-07-30T04:00:00Z","v":4405,"vw":42.564608},{"c":42.6045,"h":42.6045,"l":42.3,"n":47,"o":42.3,"t":"2026-07-31T04:00:00Z","v":6204,"vw":42.412565},{"c":43.3053,"h":43.33,"l":43.18,"n":115,"o":43.26,"t":"2026-08-03T04:00:00Z","v":10364,"vw":43.24885},{"c":43.8646,"h":43.87,"l":42.955,"n":64,"o":42.955,"t":"2026-08-04T04:00:00Z","v":23980,"vw":43.703952},{"c":43.3701,"h":43.73,"l":43.3701,"n":85,"o":43.52,"t":"2026-08-05T04:00:00Z","v":8604,"vw":43.50329},{"c":43.265,"h":43.405,"l":43.2,"n":57,"o":43.37,"t":"2026-08-06T04:00:00Z","v":5720,"vw":43.33224},{"c":43.7327,"h":43.88,"l":43.7327,"n":83,"o":43.75,"t":"2026-08-07T04:00:00Z","v":6122,"vw":43.776577},{"c":43.5901,"h":43.7238,"l":43.57,"n":84,"o":43.57,"t":"2026-08-10T04:00:00Z","v":5736,"vw":43.655737},{"c":43.4525,"h":43.8844,"l":43.4525,"n":47,"o":43.8844,"t":"2026-08-11T04:00:00Z","v":3380,"vw":43.517611},{"c":43.3697,"h":43.39,"l":42.98,"n":54,"o":43.09,"t":"2026-08-12T04:00:00Z","v":2751,"vw":43.213315},{"c":43.8753,"h":43.8753,"l":43.405,"n":51,"o":43.585,"t":"2026-08-13T04:00:00Z","v":1734,"vw":43.610728},{"c":43.8475,"h":43.865,"l":43.8475,"n":33,"o":43.865,"t":"2026-08-14T04:00:00Z","v":1577,"vw":43.861856},{"c":43.3339,"h":43.66,"l":43.29,"n":92,"o":43.66,"t":"2026-08-17T04:00:00Z","v":6513,"vw":43.391405},{"c":43.48,"h":43.72,"l":43.48,"n":132,"o":43.6,"t":"2026-08-18T04:00:00Z","v":24642,"vw":43.684772},{"c":44.1141,"h":44.38,"l":44.1141,"n":67,"o":44.38,"t":"2026-08-19T04:00:00Z","v":3579,"vw":44.273819},{"c":43.7674,"h":44.2599,"l":43.76,"n":89,"o":43.88,"t":"2026-08-20T04:00:00Z","v":7117,"vw":43.94362},{"c":44.1932,"h":44.205,"l":44.02,"n":59,"o":44.02,"t":"2026-08-21T04:00:00Z","v":2971,"vw":44.14401},{"c":44.08,"h":44.24,"l":44.0301,"n":61,"o":44.24,"t":"2026-08-24T04:00:00Z","v":3595,"vw":44.115165},{"c":44.0335,"h":44.0335,"l":43.885,"n":42,"o":43.915,"t":"2026-08-25T04:00:00Z","v":4275,"vw":43.935412},{"c":44.0335,"h":44.16,"l":44,"n":54,"o":44.1,"t":"2026-08-26T04:00:00Z","v":69735,"vw":44.020089},{"c":44.2206,"h":44.27,"l":43.94,"n":46,"o":43.94,"t":"2026-08-27T04:00:00Z","v":2820,"vw":44.206204},{"c":44.3973,"h":44.475,"l":44.325,"n":60,"o":44.475,"t":"2026-08-28T04:00:00Z","v":2910,"vw":44.435973},{"c":44.1601,"h":44.36,"l":44.105,"n":66,"o":44.36,"t":"2026-08-31T04:00:00Z","v":6043,"vw":44.166071},{"c":43.7722,"h":44.095,"l":43.7722,"n":40,"o":44.09,"t":"2026-09-01T04:00:00Z","v":2161,"vw":43.929382},{"c":44.2067,"h":44.35,"l":44,"n":74,"o":44,"t":"2026-09-02T04:00:00Z","v":4618,"vw":44.289234},{"c":44.3462,"h":44.36,"l":44.255,"n":55,"o":44.255,"t":"2026-09-03T04:00:00Z","v":3509,"vw":44.315826},{"c":44.4449,"h":44.49,"l":44.11,"n":54,"o":44.11,"t":"2026-09-04T04:00:00Z","v":1550,"vw":44.401298},{"c":43.7409,"h":44.42,"l":43.7409,"n":66,"o":44.42,"t":"2026-09-08T04:00:00Z","v":1481,"vw":43.953398},{"c":43.4293,"h":43.6,"l":43.41,"n":71,"o":43.6,"t":"2026-09-09T04:00:00Z","v":3624,"vw":43.522921},{"c":43.15,"h":43.36,"l":43.15,"n":292,"o":43.25,"t":"2026-09-10T04:00:00Z","v":51274,"vw":43.225596},{"c":43.6976,"h":43.7,"l":43.5,"n":68,"o":43.5,"t":"2026-09-11T04:00:00Z","v":7271,"vw":43.646475},{"c":43.64,"h":43.85,"l":43.63,"n":78,"o":43.71,"t":"2026-09-14T04:00:00Z","v":9768,"vw":43.784055},{"c":43.583,"h":43.7,"l":43.39,"n":49,"o":43.39,"t":"2026-09-15T04:00:00Z","v":3907,"vw":43.571974},{"c":43.3103,"h":43.71,"l":43.221,"n":70,"o":43.64,"t":"2026-09-16T04:00:00Z","v":6098,"vw":43.399272},{"c":43.2757,"h":43.77,"l":43.2757,"n":67,"o":43.77,"t":"2026-09-17T04:00:00Z","v":5381,"vw":43.388682},{"c":42.7496,"h":42.89,"l":42.7201,"n":80,"o":42.835,"t":"2026-09-18T04:00:00Z","v":3367,"vw":42.838547},{"c":42.6879,"h":42.85,"l":42.6,"n":72,"o":42.85,"t":"2026-09-21T04:00:00Z","v":3641,"vw":42.770433},{"c":42.7352,"h":43.04,"l":42.7352,"n":73,"o":42.98,"t":"2026-09-22T04:00:00Z","v":4196,"vw":42.833908},{"c":42.3075,"h":42.64,"l":42.3075,"n":132,"o":42.465,"t":"2026-09-23T04:00:00Z","v":8659,"vw":42.502091},{"c":42.1,"h":42.1,"l":41.915,"n":96,"o":42.01,"t":"2026-09-24T04:00:00Z","v":5899,"vw":41.972127},{"c":42.2589,"h":42.26,"l":42.09,"n":165,"o":42.09,"t":"2026-09-25T04:00:00Z","v":5813,"vw":42.205519},{"c":41.9368,"h":42.03,"l":41.9368,"n":62,"o":42.03,"t":"2026-09-28T04:00:00Z","v":2341,"vw":41.995632},{"c":41.7614,"h":41.87,"l":41.61,"n":59,"o":41.87,"t":"2026-09-29T04:00:00Z","v":3146,"vw":41.79846},{"c":41.6824,"h":41.88,"l":41.6824,"n":69,"o":41.88,"t":"2026-09-30T04:00:00Z","v":5965,"vw":41.805937},{"c":42.07,"h":42.16,"l":41.5741,"n":92,"o":41.73,"t":"2026-10-01T04:00:00Z","v":5965,"vw":41.865131},{"c":42.1001,"h":42.22,"l":42.1001,"n":115,"o":42.2,"t":"2026-10-02T04:00:00Z","v":5906,"vw":42.159248},{"c":42.49,"h":42.57,"l":42.26,"n":60,"o":42.46,"t":"2026-10-05T04:00:00Z","v":2379,"vw":42.409704},{"c":42.5551,"h":42.58,"l":42.5551,"n":43,"o":42.58,"t":"2026-10-06T04:00:00Z","v":614,"vw":42.58},{"c":42.1675,"h":42.26,"l":42.0001,"n":46,"o":42.0001,"t":"2026-10-07T04:00:00Z","v":2795,"vw":42.104917},{"c":42.7913,"h":42.7913,"l":42.17,"n":101,"o":42.29,"t":"2026-10-08T04:00:00Z","v":11973,"vw":42.297358},{"c":42.6849,"h":42.81,"l":42.6849,"n":113,"o":42.725,"t":"2026-10-09T04:00:00Z","v":7027,"vw":42.750298},{"c":42.8165,"h":42.93,"l":42.8,"n":29,"o":42.93,"t":"2026-10-12T04:00:00Z","v":1454,"vw":42.895674},{"c":43.225,"h":43.2404,"l":42.945,"n":77,"o":42.945,"t":"2026-10-13T04:00:00Z","v":11255,"vw":43.181964},{"c":42.8979,"h":42.8979,"l":42.7699,"n":48,"o":42.84,"t":"2026-10-14T04:00:00Z","v":5895,"vw":42.820233},{"c":43.8392,"h":43.8392,"l":43.46,"n":80,"o":43.64,"t":"2026-10-15T04:00:00Z","v":10378,"vw":43.726755},{"c":43.6971,"h":44.31,"l":43.615,"n":65,"o":44.31,"t":"2026-10-16T04:00:00Z","v":3641,"vw":43.971108},{"c":43.6274,"h":43.73,"l":43.62,"n":55,"o":43.73,"t":"2026-10-19T04:00:00Z","v":2744,"vw":43.688596},{"c":44.1538,"h":44.1538,"l":44.015,"n":42,"o":44.05,"t":"2026-10-20T04:00:00Z","v":2632,"vw":44.08},{"c":44.2093,"h":44.28,"l":44.2,"n":50,"o":44.28,"t":"2026-10-21T04:00:00Z","v":3958,"vw":44.248239},{"c":44.51,"h":44.51,"l":44.22,"n":14,"o":44.22,"t":"2026-10-22T04:00:00Z","v":1678,"vw":44.317092}],"volatilityBars":[{"c":42.665,"h":42.85,"l":42.6,"n":3,"o":42.85,"t":"2026-09-21T13:30:00Z","v":1973,"vw":42.786148},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-09-21T14:30:00Z","v":100,"vw":42.64},{"c":42.71,"h":42.71,"l":42.695,"n":2,"o":42.695,"t":"2026-09-21T15:15:00Z","v":359,"vw":42.701142},{"c":42.81,"h":42.81,"l":42.81,"n":2,"o":42.81,"t":"2026-09-21T16:30:00Z","v":109,"vw":42.81},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-09-21T19:15:00Z","v":100,"vw":42.8},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-09-22T13:45:00Z","v":275,"vw":42.98},{"c":43.04,"h":43.04,"l":43.04,"n":3,"o":43.04,"t":"2026-09-22T14:15:00Z","v":167,"vw":43.04},{"c":42.875,"h":42.875,"l":42.875,"n":1,"o":42.875,"t":"2026-09-22T14:30:00Z","v":177,"vw":42.875},{"c":42.775,"h":42.775,"l":42.775,"n":1,"o":42.775,"t":"2026-09-22T16:15:00Z","v":225,"vw":42.775},{"c":42.77,"h":42.77,"l":42.77,"n":1,"o":42.77,"t":"2026-09-22T17:00:00Z","v":100,"vw":42.77},{"c":42.79,"h":42.84,"l":42.79,"n":7,"o":42.84,"t":"2026-09-22T17:45:00Z","v":1326,"vw":42.820166},{"c":42.89,"h":42.89,"l":42.89,"n":1,"o":42.89,"t":"2026-09-22T18:00:00Z","v":100,"vw":42.89},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-09-22T18:45:00Z","v":656,"vw":42.79},{"c":42.805,"h":42.82,"l":42.805,"n":4,"o":42.82,"t":"2026-09-22T19:00:00Z","v":333,"vw":42.814172},{"c":42.83,"h":42.835,"l":42.83,"n":5,"o":42.835,"t":"2026-09-22T19:45:00Z","v":453,"vw":42.8325},{"c":42.45,"h":42.465,"l":42.45,"n":7,"o":42.465,"t":"2026-09-23T14:00:00Z","v":1171,"vw":42.462938},{"c":42.5999,"h":42.5999,"l":42.5999,"n":1,"o":42.5999,"t":"2026-09-23T14:15:00Z","v":230,"vw":42.5999},{"c":42.49,"h":42.49,"l":42.49,"n":2,"o":42.49,"t":"2026-09-23T14:45:00Z","v":174,"vw":42.49},{"c":42.62,"h":42.62,"l":42.6099,"n":12,"o":42.61,"t":"2026-09-23T15:15:00Z","v":1022,"vw":42.61196},{"c":42.6001,"h":42.6001,"l":42.6,"n":5,"o":42.6,"t":"2026-09-23T15:45:00Z","v":484,"vw":42.60005},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-09-23T16:00:00Z","v":100,"vw":42.61},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-09-23T16:15:00Z","v":116,"vw":42.64},{"c":42.6359,"h":42.6359,"l":42.6359,"n":1,"o":42.6359,"t":"2026-09-23T16:30:00Z","v":101,"vw":42.6359},{"c":42.49,"h":42.49,"l":42.49,"n":2,"o":42.49,"t":"2026-09-23T17:00:00Z","v":200,"vw":42.49},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-09-23T17:30:00Z","v":100,"vw":42.47},{"c":42.4999,"h":42.51,"l":42.4999,"n":27,"o":42.5,"t":"2026-09-23T18:00:00Z","v":2406,"vw":42.500405},{"c":42.47,"h":42.48,"l":42.47,"n":3,"o":42.48,"t":"2026-09-23T18:15:00Z","v":300,"vw":42.476667},{"c":42.3501,"h":42.38,"l":42.3501,"n":2,"o":42.38,"t":"2026-09-23T18:45:00Z","v":926,"vw":42.353329},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-09-23T19:00:00Z","v":100,"vw":42.37},{"c":42.0099,"h":42.01,"l":42.0099,"n":2,"o":42.01,"t":"2026-09-24T15:15:00Z","v":256,"vw":42.00995},{"c":41.915,"h":41.94,"l":41.915,"n":20,"o":41.94,"t":"2026-09-24T16:00:00Z","v":3286,"vw":41.924343},{"c":42.0599,"h":42.07,"l":42.0599,"n":6,"o":42.06,"t":"2026-09-24T16:30:00Z","v":700,"vw":42.062093},{"c":42.09,"h":42.09,"l":42.09,"n":3,"o":42.09,"t":"2026-09-24T16:45:00Z","v":236,"vw":42.09},{"c":42.07,"h":42.07,"l":42.06,"n":3,"o":42.06,"t":"2026-09-24T17:00:00Z","v":221,"vw":42.065},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-09-24T17:15:00Z","v":150,"vw":42.03},{"c":42.04,"h":42.04,"l":42.04,"n":3,"o":42.04,"t":"2026-09-24T18:00:00Z","v":300,"vw":42.04},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-09-24T19:45:00Z","v":100,"vw":42.1},{"c":42.09,"h":42.09,"l":42.09,"n":5,"o":42.09,"t":"2026-09-25T14:00:00Z","v":564,"vw":42.09},{"c":42.18,"h":42.18,"l":42.18,"n":3,"o":42.18,"t":"2026-09-25T15:45:00Z","v":181,"vw":42.18},{"c":42.26,"h":42.26,"l":42.22,"n":15,"o":42.23,"t":"2026-09-25T17:15:00Z","v":3090,"vw":42.229404},{"c":42.195,"h":42.195,"l":42.195,"n":3,"o":42.195,"t":"2026-09-25T17:30:00Z","v":715,"vw":42.195},{"c":42.225,"h":42.225,"l":42.225,"n":1,"o":42.225,"t":"2026-09-25T18:30:00Z","v":124,"vw":42.225},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-09-28T14:00:00Z","v":100,"vw":42.03},{"c":42.0001,"h":42.01,"l":42,"n":3,"o":42.01,"t":"2026-09-28T17:15:00Z","v":988,"vw":42.001057},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-09-28T17:30:00Z","v":100,"vw":42.01},{"c":41.9701,"h":41.9701,"l":41.97,"n":3,"o":41.97,"t":"2026-09-28T18:45:00Z","v":403,"vw":41.97005},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-09-29T13:45:00Z","v":1126,"vw":41.87},{"c":41.755,"h":41.755,"l":41.755,"n":1,"o":41.755,"t":"2026-09-29T14:45:00Z","v":104,"vw":41.755},{"c":41.61,"h":41.613,"l":41.61,"n":2,"o":41.613,"t":"2026-09-29T16:45:00Z","v":284,"vw":41.611701},{"c":41.77,"h":41.77,"l":41.77,"n":4,"o":41.77,"t":"2026-09-29T19:30:00Z","v":873,"vw":41.77},{"c":41.84,"h":41.88,"l":41.84,"n":2,"o":41.88,"t":"2026-09-30T15:15:00Z","v":826,"vw":41.873172},{"c":41.855,"h":41.87,"l":41.84,"n":4,"o":41.87,"t":"2026-09-30T16:30:00Z","v":564,"vw":41.859788},{"c":41.825,"h":41.84,"l":41.825,"n":10,"o":41.84,"t":"2026-09-30T16:45:00Z","v":919,"vw":41.834967},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-09-30T18:15:00Z","v":2046,"vw":41.79},{"c":41.745,"h":41.745,"l":41.7302,"n":9,"o":41.7426,"t":"2026-09-30T19:00:00Z","v":1233,"vw":41.740214},{"c":41.74,"h":41.74,"l":41.73,"n":6,"o":41.73,"t":"2026-10-01T14:15:00Z","v":549,"vw":41.732683},{"c":41.635,"h":41.635,"l":41.635,"n":1,"o":41.635,"t":"2026-10-01T15:15:00Z","v":120,"vw":41.635},{"c":41.6402,"h":41.6784,"l":41.5741,"n":15,"o":41.58,"t":"2026-10-01T15:30:00Z","v":1988,"vw":41.639256},{"c":41.8199,"h":41.8199,"l":41.8199,"n":1,"o":41.8199,"t":"2026-10-01T16:00:00Z","v":175,"vw":41.8199},{"c":42.07,"h":42.07,"l":42.07,"n":2,"o":42.07,"t":"2026-10-01T18:15:00Z","v":200,"vw":42.07},{"c":42.16,"h":42.16,"l":42.13,"n":3,"o":42.13,"t":"2026-10-01T18:30:00Z","v":300,"vw":42.14},{"c":42.105,"h":42.105,"l":42.105,"n":2,"o":42.105,"t":"2026-10-01T19:00:00Z","v":1147,"vw":42.105},{"c":42.07,"h":42.1,"l":42.07,"n":8,"o":42.1,"t":"2026-10-01T19:45:00Z","v":695,"vw":42.077671},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-02T14:15:00Z","v":100,"vw":42.2},{"c":42.11,"h":42.15,"l":42.11,"n":22,"o":42.15,"t":"2026-10-02T15:30:00Z","v":2572,"vw":42.148017},{"c":42.15,"h":42.15,"l":42.15,"n":2,"o":42.15,"t":"2026-10-02T16:00:00Z","v":200,"vw":42.15},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-02T16:15:00Z","v":100,"vw":42.12},{"c":42.18,"h":42.18,"l":42.18,"n":2,"o":42.18,"t":"2026-10-02T17:00:00Z","v":710,"vw":42.18},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-02T17:15:00Z","v":100,"vw":42.16},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-02T18:15:00Z","v":238,"vw":42.15},{"c":42.18,"h":42.22,"l":42.18,"n":6,"o":42.22,"t":"2026-10-02T19:00:00Z","v":443,"vw":42.210024},{"c":42.12,"h":42.165,"l":42.12,"n":7,"o":42.165,"t":"2026-10-02T19:45:00Z","v":667,"vw":42.154167},{"c":42.46,"h":42.46,"l":42.46,"n":2,"o":42.46,"t":"2026-10-05T14:00:00Z","v":268,"vw":42.46},{"c":42.26,"h":42.26,"l":42.26,"n":3,"o":42.26,"t":"2026-10-05T14:30:00Z","v":539,"vw":42.26},{"c":42.35,"h":42.35,"l":42.35,"n":2,"o":42.35,"t":"2026-10-05T15:30:00Z","v":172,"vw":42.35},{"c":42.4999,"h":42.5,"l":42.4999,"n":5,"o":42.5,"t":"2026-10-05T16:45:00Z","v":419,"vw":42.49995},{"c":42.5067,"h":42.57,"l":42.5067,"n":2,"o":42.57,"t":"2026-10-05T19:30:00Z","v":208,"vw":42.537133},{"c":42.49,"h":42.49,"l":42.49,"n":1,"o":42.49,"t":"2026-10-05T19:45:00Z","v":149,"vw":42.49},{"c":42.58,"h":42.58,"l":42.58,"n":2,"o":42.58,"t":"2026-10-06T14:30:00Z","v":289,"vw":42.58},{"c":42.0001,"h":42.0001,"l":42.0001,"n":1,"o":42.0001,"t":"2026-10-07T15:15:00Z","v":117,"vw":42.0001},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-07T15:45:00Z","v":1500,"vw":42.05},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-07T18:30:00Z","v":385,"vw":42.2},{"c":42.26,"h":42.26,"l":42.26,"n":5,"o":42.26,"t":"2026-10-07T19:00:00Z","v":348,"vw":42.26},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-07T19:30:00Z","v":100,"vw":42.22},{"c":42.29,"h":42.29,"l":42.29,"n":2,"o":42.29,"t":"2026-10-08T13:30:00Z","v":303,"vw":42.29},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-08T14:00:00Z","v":3588,"vw":42.38},{"c":42.17,"h":42.2,"l":42.17,"n":32,"o":42.19,"t":"2026-10-08T15:15:00Z","v":6055,"vw":42.195214},{"c":42.5,"h":42.53,"l":42.5,"n":4,"o":42.53,"t":"2026-10-08T16:15:00Z","v":242,"vw":42.515},{"c":42.605,"h":42.605,"l":42.48,"n":9,"o":42.48,"t":"2026-10-08T17:00:00Z","v":1058,"vw":42.498773},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-10-08T17:30:00Z","v":100,"vw":42.71},{"c":42.76,"h":42.76,"l":42.76,"n":1,"o":42.76,"t":"2026-10-08T17:45:00Z","v":100,"vw":42.76},{"c":42.725,"h":42.725,"l":42.7001,"n":5,"o":42.725,"t":"2026-10-09T14:45:00Z","v":712,"vw":42.714454},{"c":42.81,"h":42.81,"l":42.81,"n":3,"o":42.81,"t":"2026-10-09T15:15:00Z","v":581,"vw":42.81},{"c":42.75,"h":42.75,"l":42.75,"n":8,"o":42.75,"t":"2026-10-09T16:00:00Z","v":1800,"vw":42.75},{"c":42.74,"h":42.74,"l":42.73,"n":37,"o":42.73,"t":"2026-10-09T17:15:00Z","v":1745,"vw":42.731428},{"c":42.795,"h":42.795,"l":42.795,"n":1,"o":42.795,"t":"2026-10-09T18:15:00Z","v":102,"vw":42.795},{"c":42.74,"h":42.74,"l":42.74,"n":3,"o":42.74,"t":"2026-10-09T19:45:00Z","v":247,"vw":42.74},{"c":42.93,"h":42.93,"l":42.93,"n":8,"o":42.93,"t":"2026-10-12T17:30:00Z","v":970,"vw":42.93},{"c":42.81,"h":42.81,"l":42.8,"n":2,"o":42.8,"t":"2026-10-12T19:30:00Z","v":332,"vw":42.805},{"c":42.945,"h":42.945,"l":42.945,"n":1,"o":42.945,"t":"2026-10-13T15:45:00Z","v":248,"vw":42.945},{"c":43.02,"h":43.02,"l":43.02,"n":7,"o":43.02,"t":"2026-10-13T16:30:00Z","v":700,"vw":43.02},{"c":43.04,"h":43.05,"l":43.03,"n":20,"o":43.05,"t":"2026-10-13T17:15:00Z","v":1315,"vw":43.036567},{"c":43.14,"h":43.14,"l":43.14,"n":9,"o":43.14,"t":"2026-10-13T17:45:00Z","v":1705,"vw":43.14},{"c":43.2404,"h":43.2404,"l":43.2401,"n":4,"o":43.2401,"t":"2026-10-13T18:45:00Z","v":6651,"vw":43.240296},{"c":43.23,"h":43.23,"l":43.192,"n":7,"o":43.192,"t":"2026-10-13T19:45:00Z","v":374,"vw":43.206844},{"c":42.8399,"h":42.84,"l":42.8399,"n":9,"o":42.84,"t":"2026-10-14T14:15:00Z","v":2744,"vw":42.83995},{"c":42.8,"h":42.85,"l":42.8,"n":5,"o":42.85,"t":"2026-10-14T15:30:00Z","v":1868,"vw":42.803747},{"c":42.81,"h":42.81,"l":42.81,"n":1,"o":42.81,"t":"2026-10-14T16:00:00Z","v":100,"vw":42.81},{"c":42.7699,"h":42.77,"l":42.7699,"n":2,"o":42.77,"t":"2026-10-14T17:30:00Z","v":514,"vw":42.76995},{"c":42.84,"h":42.84,"l":42.84,"n":3,"o":42.84,"t":"2026-10-14T19:45:00Z","v":271,"vw":42.84},{"c":43.64,"h":43.64,"l":43.64,"n":5,"o":43.64,"t":"2026-10-15T13:30:00Z","v":436,"vw":43.64},{"c":43.46,"h":43.46,"l":43.46,"n":2,"o":43.46,"t":"2026-10-15T13:45:00Z","v":309,"vw":43.46},{"c":43.775,"h":43.78,"l":43.73,"n":8,"o":43.73,"t":"2026-10-15T14:30:00Z","v":2067,"vw":43.744896},{"c":43.78,"h":43.78,"l":43.78,"n":10,"o":43.78,"t":"2026-10-15T16:00:00Z","v":1901,"vw":43.78},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-15T16:45:00Z","v":200,"vw":43.66},{"c":43.69,"h":43.69,"l":43.69,"n":9,"o":43.69,"t":"2026-10-15T17:30:00Z","v":1705,"vw":43.69},{"c":43.72,"h":43.76,"l":43.72,"n":11,"o":43.76,"t":"2026-10-15T18:30:00Z","v":1993,"vw":43.724737},{"c":43.7,"h":43.73,"l":43.7,"n":4,"o":43.73,"t":"2026-10-15T18:45:00Z","v":400,"vw":43.715},{"c":43.78,"h":43.78,"l":43.78,"n":3,"o":43.78,"t":"2026-10-15T19:00:00Z","v":300,"vw":43.78},{"c":43.78,"h":43.8,"l":43.78,"n":4,"o":43.8,"t":"2026-10-15T19:15:00Z","v":400,"vw":43.79},{"c":43.78,"h":43.78,"l":43.78,"n":3,"o":43.78,"t":"2026-10-15T19:30:00Z","v":400,"vw":43.78},{"c":44.31,"h":44.31,"l":44.31,"n":5,"o":44.31,"t":"2026-10-16T13:45:00Z","v":1047,"vw":44.31},{"c":44.085,"h":44.085,"l":44.085,"n":1,"o":44.085,"t":"2026-10-16T14:30:00Z","v":105,"vw":44.085},{"c":43.995,"h":43.995,"l":43.995,"n":1,"o":43.995,"t":"2026-10-16T15:30:00Z","v":266,"vw":43.995},{"c":43.83,"h":43.88,"l":43.83,"n":6,"o":43.86,"t":"2026-10-16T16:00:00Z","v":443,"vw":43.859456},{"c":43.885,"h":43.885,"l":43.885,"n":2,"o":43.885,"t":"2026-10-16T16:15:00Z","v":523,"vw":43.885},{"c":43.665,"h":43.665,"l":43.665,"n":1,"o":43.665,"t":"2026-10-16T17:15:00Z","v":170,"vw":43.665},{"c":43.6601,"h":43.6601,"l":43.66,"n":3,"o":43.66,"t":"2026-10-16T17:30:00Z","v":305,"vw":43.660067},{"c":43.615,"h":43.615,"l":43.615,"n":2,"o":43.615,"t":"2026-10-16T18:30:00Z","v":188,"vw":43.615},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-16T19:45:00Z","v":255,"vw":43.66},{"c":43.73,"h":43.73,"l":43.73,"n":4,"o":43.73,"t":"2026-10-19T13:45:00Z","v":507,"vw":43.73},{"c":43.7,"h":43.7,"l":43.68,"n":5,"o":43.68,"t":"2026-10-19T14:30:00Z","v":435,"vw":43.69},{"c":43.68,"h":43.68,"l":43.68,"n":2,"o":43.68,"t":"2026-10-19T17:45:00Z","v":151,"vw":43.68},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-19T18:45:00Z","v":177,"vw":43.68},{"c":43.6995,"h":43.6995,"l":43.6995,"n":2,"o":43.6995,"t":"2026-10-19T19:30:00Z","v":458,"vw":43.6995},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-10-19T19:45:00Z","v":346,"vw":43.62},{"c":44.05,"h":44.05,"l":44.05,"n":5,"o":44.05,"t":"2026-10-20T14:30:00Z","v":487,"vw":44.05},{"c":44.015,"h":44.015,"l":44.015,"n":1,"o":44.015,"t":"2026-10-20T17:00:00Z","v":227,"vw":44.015},{"c":44.125,"h":44.125,"l":44.125,"n":1,"o":44.125,"t":"2026-10-20T18:15:00Z","v":260,"vw":44.125},{"c":44.095,"h":44.095,"l":44.06,"n":2,"o":44.06,"t":"2026-10-20T18:45:00Z","v":467,"vw":44.084358},{"c":44.13,"h":44.13,"l":44.13,"n":1,"o":44.13,"t":"2026-10-20T19:00:00Z","v":100,"vw":44.13},{"c":44.09,"h":44.09,"l":44.09,"n":2,"o":44.09,"t":"2026-10-20T19:15:00Z","v":173,"vw":44.09},{"c":44.105,"h":44.105,"l":44.105,"n":1,"o":44.105,"t":"2026-10-20T19:30:00Z","v":274,"vw":44.105},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-21T13:15:00Z","v":100,"vw":45},{"c":44.28,"h":44.28,"l":44.28,"n":2,"o":44.28,"t":"2026-10-21T13:45:00Z","v":1501,"vw":44.28},{"c":44.225,"h":44.2462,"l":44.225,"n":4,"o":44.24,"t":"2026-10-21T16:00:00Z","v":469,"vw":44.23741},{"c":44.225,"h":44.225,"l":44.225,"n":1,"o":44.225,"t":"2026-10-21T16:15:00Z","v":150,"vw":44.225},{"c":44.235,"h":44.235,"l":44.235,"n":1,"o":44.235,"t":"2026-10-21T16:30:00Z","v":240,"vw":44.235},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-10-21T18:45:00Z","v":746,"vw":44.2},{"c":44.22,"h":44.22,"l":44.22,"n":1,"o":44.22,"t":"2026-10-22T13:30:00Z","v":100,"vw":44.22},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-22T13:45:00Z","v":1351,"vw":44.31},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-22T14:15:00Z","v":100,"vw":44.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[{"delta":0.1,"premium":0.575,"strike":33.48229285485469,"iv":0.8776023074345738,"gamma":0.01621133520840438,"theta":-0.03221195535721672,"vega":0.022061790242404223,"rho":-0.004126369218393988,"breakevenPct":26.067641305651115}]},"raw":{"call":[],"put":[{"delta":0.1,"premium":0.575,"strike":33.48229285485469,"iv":0.8776023074345738,"gamma":0.01621133520840438,"theta":-0.03221195535721672,"vega":0.022061790242404223,"rho":-0.004126369218393988,"breakevenPct":26.067641305651115}]}},"errors":["delta:partial"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}